Options Chain for RANGE RES CORP COM (RRC) - $39.19 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 21.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 14.00 | 16.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 8.90 | 11.00 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 7.10 | 8.80 | % | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 6.20 | 7.70 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 5.80 | 6.00 | % | 0 | 0 | 0.41 | 0.85 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 5.00 | 5.20 | % | 0 | 0 | 0.41 | 0.81 | 0.05 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.76 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 3.50 | 3.70 | % | 0 | 0 | 0.39 | 0.70 | 0.06 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 2.85 | 3.00 | % | 0 | 0 | 0.38 | 0.64 | 0.07 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 2.25 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.56 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 1.75 | 1.90 | 1.65 | +0.07 | +4.43% | 91 | 31 | 0.36 | 0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 1.35 | 1.45 | 1.82 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.41 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.95 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 179 | 0.35 | 0.33 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.27 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.21 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.16 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 47.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.10 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 48.00 | 0.10 | 0.25 | % | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 103 | 0.45 | -0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.11 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.45 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.15 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.60 | 0.70 | 0.67 | +0.21 | +45.66% | 5 | 40 | 0.40 | -0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.80 | 0.90 | 0.95 | +0.33 | +53.23% | 1 | 5 | 0.39 | -0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 1.10 | 1.20 | % | 0 | 0 | 0.39 | -0.30 | 0.06 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 1.40 | 1.50 | 1.60 | +0.55 | +52.39% | 1 | 29 | 0.37 | -0.36 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 1.85 | 1.95 | 1.95 | +0.65 | +50.00% | 48 | 6 | 0.37 | -0.44 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 2.25 | 2.45 | 2.35 | -0.12 | -4.86% | 1 | 9 | 0.35 | -0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 2.90 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.59 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 3.10 | 3.70 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.67 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 3.70 | 4.90 | % | 0 | 0 | 0.34 | -0.73 | 0.07 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 44.00 | 4.70 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.79 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 5.40 | 6.10 | % | 0 | 0 | 0.46 | -0.84 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 46.00 | 6.30 | 7.50 | % | 0 | 0 | 0.45 | -0.87 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 47.00 | 7.40 | 8.40 | % | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 48.00 | 8.40 | 9.40 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 10.10 | 11.40 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST |