Options Chain for RANGE RES CORP COM (RRC) - $34.17 as of 8/12/2025 1:43:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.00 | 11.20 | 9.60 | % | 0.38 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 26.00 | 7.40 | 10.10 | 8.75 | % | 0.34 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.00 | 6.80 | 9.10 | 7.95 | % | 0.29 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 28.00 | 5.40 | 6.70 | 6.05 | % | 0.22 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 29.00 | 4.80 | 5.40 | 5.10 | % | 0.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 3.70 | 4.20 | 3.95 | 4.25 | -0.75 | -15.00% | 0.13 | 1 | 85 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 2.75 | 3.20 | 2.98 | % | 0.10 | 0 | 0 | 0.90 | 0.99 | 0.02 | -0.01 | 8/12/2025 12:59:04 PM EST | |||
| 32.00 | 1.80 | 2.15 | 1.98 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.80 | 0.94 | 0.09 | -0.04 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 1.10 | 1.20 | 1.15 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.38 | 0.80 | 0.22 | -0.07 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.35 | 0.52 | 0.39 | -0.07 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.14 | -51.86% | 0.00 | 21 | 368 | 0.38 | 0.22 | 0.24 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.52 | 0.09 | 0.11 | -0.04 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.91 | 0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 259 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.76 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.02 | -0.01 | 8/12/2025 12:59:04 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.06 | 0.09 | -0.04 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | -0.20 | 0.22 | -0.07 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.02 | -4.26% | 0.01 | 32 | 342 | 0.35 | -0.48 | 0.39 | -0.07 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 220 | 1,507 | 0.34 | -0.78 | 0.24 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 1.95 | 2.10 | 2.03 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 255 | 0.54 | -0.91 | 0.11 | -0.04 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 2.95 | 3.10 | 3.03 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 221 | 0.71 | -0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 3.80 | 4.10 | 3.95 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.04 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 4.30 | 5.20 | 4.75 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.21 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 4.70 | 7.10 | 5.90 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 5.50 | 8.10 | 6.80 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 135 | 2.60 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 7.60 | 8.50 | 8.05 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 8.90 | 9.80 | 9.35 | 4.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 9.30 | 10.20 | 9.75 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 10.90 | 11.80 | 11.35 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 10.20 | 13.10 | 11.65 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 47.00 | 12.00 | 14.10 | 13.05 | 5.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 13.10 | 15.80 | 14.45 | % | 0.30 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 49.00 | 14.00 | 16.80 | 15.40 | % | 0.31 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 50.00 | 15.20 | 17.80 | 16.50 | % | 0.33 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 55.00 | 20.00 | 22.80 | 21.40 | % | 0.39 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |