Options Chain for RANGE RES CORP COM (RRC) - $40.12 as of 6/13/2025 3:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 23.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 15.50 | 18.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 10.60 | 13.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 7.70 | 10.20 | % | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 34.00 | 7.00 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 92 | 0.92 | 0.92 | 0.02 | -0.02 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 6.30 | 7.20 | 4.68 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.90 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 36.00 | 5.80 | 6.50 | 3.97 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.86 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 37.00 | 4.90 | 5.50 | 5.10 | +2.23 | +77.70% | 11 | 7 | 0.60 | 0.81 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 38.00 | 4.30 | 4.50 | 4.50 | +1.79 | +66.06% | 6,546 | 371 | 0.45 | 0.76 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 39.00 | 3.40 | 3.90 | 3.55 | +1.40 | +65.12% | 33 | 204 | 0.44 | 0.70 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 2.80 | 3.20 | 2.80 | +1.35 | +93.11% | 93 | 212 | 0.43 | 0.64 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 41.00 | 2.30 | 2.65 | 2.33 | +1.08 | +86.40% | 82 | 67 | 0.43 | 0.56 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 42.00 | 1.60 | 2.00 | 1.80 | +0.89 | +97.81% | 10 | 76 | 0.39 | 0.49 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 43.00 | 1.15 | 1.75 | 0.95 | +0.45 | +90.00% | 12 | 35 | 0.40 | 0.41 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 44.00 | 0.75 | 1.40 | 1.00 | +0.55 | +122.23% | 3 | 52 | 0.39 | 0.33 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.60 | 1.15 | 0.85 | +0.55 | +183.34% | 7 | 16 | 0.41 | 0.26 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.90 | 0.40 | +0.03 | +8.11% | 3 | 3 | 0.37 | 0.20 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 47.00 | 0.30 | 0.75 | 0.35 | +0.07 | +25.00% | 4 | 2 | 0.40 | 0.16 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 48.00 | 0.20 | 0.50 | 0.30 | +0.20 | +200.00% | 5 | 11 | 0.39 | 0.12 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 49.00 | 0.05 | 0.30 | % | 0 | 0 | 0.36 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.05 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.06 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 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 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 33.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.05 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.60 | 0.27 | -0.58 | -68.24% | 12 | 15 | 0.49 | -0.10 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 36.00 | 0.15 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.14 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 37.00 | 0.25 | 0.90 | 0.50 | -0.20 | -28.58% | 6 | 18 | 0.43 | -0.19 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 38.00 | 0.55 | 1.10 | 0.72 | -0.28 | -28.00% | 4 | 151 | 0.44 | -0.24 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 39.00 | 0.80 | 1.40 | 1.00 | -0.40 | -28.58% | 1 | 354 | 0.43 | -0.30 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 1.05 | 1.70 | 1.32 | -0.87 | -39.73% | 74 | 147 | 0.41 | -0.36 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 41.00 | 1.50 | 2.15 | 1.77 | -1.05 | -37.24% | 10 | 36 | 0.41 | -0.44 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 42.00 | 1.90 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.51 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 43.00 | 2.55 | 3.30 | % | 0 | 0 | 0.40 | -0.59 | 0.08 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 3.30 | 3.90 | % | 0 | 0 | 0.40 | -0.67 | 0.07 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 4.10 | 4.50 | 4.80 | -1.80 | -27.28% | 8 | 8 | 0.37 | -0.74 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 46.00 | 4.60 | 5.70 | % | 0 | 0 | 0.57 | -0.80 | 0.06 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 5.70 | 6.50 | % | 0 | 0 | 0.50 | -0.84 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 6.60 | 7.40 | % | 0 | 0 | 0.52 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 7.30 | 9.00 | % | 0 | 0 | 0.72 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 8.00 | 10.70 | % | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 12.90 | 15.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |