Options Chain for RANGE RES CORP COM (RRC) - $43.23 as of 6/20/2025 9:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.40 | 20.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 12.60 | 14.90 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 8.80 | 11.10 | % | 0 | 0 | 0.85 | 0.92 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 7.90 | 9.90 | % | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 36.00 | 7.40 | 8.80 | % | 0 | 0 | 0.54 | 0.88 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 37.00 | 6.80 | 7.80 | % | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 38.00 | 6.10 | 6.50 | % | 0 | 0 | 0.40 | 0.82 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 5.50 | 5.80 | % | 0 | 0 | 0.42 | 0.78 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 4.50 | 5.00 | % | 0 | 0 | 0.39 | 0.73 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 41.00 | 4.00 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.68 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 42.00 | 3.20 | 3.80 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.63 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 43.00 | 2.80 | 3.20 | 2.90 | % | 1 | 0 | 0.39 | 0.57 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 44.00 | 2.20 | 2.75 | 2.60 | +0.25 | +10.64% | 19 | 3 | 0.39 | 0.51 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 1.80 | 2.15 | 2.15 | +0.15 | +7.50% | 21 | 4 | 0.38 | 0.45 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 46.00 | 1.45 | 2.00 | % | 0 | 0 | 0.39 | 0.39 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 47.00 | 1.30 | 1.65 | 1.45 | -0.12 | -7.65% | 8 | 2 | 0.40 | 0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 48.00 | 1.00 | 1.45 | % | 0 | 0 | 0.40 | 0.29 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 49.00 | 0.75 | 1.20 | % | 0 | 0 | 0.40 | 0.25 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.70 | 1.00 | 0.75 | % | 6 | 0 | 0.41 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 55.00 | 0.20 | 0.70 | % | 0 | 0 | 0.46 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.10 | 0.70 | % | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 36.00 | 0.20 | 0.85 | % | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 37.00 | 0.30 | 0.90 | % | 0 | 0 | 0.43 | -0.15 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 38.00 | 0.70 | 1.00 | % | 0 | 0 | 0.44 | -0.18 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 0.95 | 1.15 | 1.25 | % | 10 | 0 | 0.43 | -0.22 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 40.00 | 1.20 | 1.40 | % | 0 | 0 | 0.42 | -0.27 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 41.00 | 1.40 | 1.70 | 1.70 | % | 3 | 0 | 0.41 | -0.32 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 42.00 | 1.75 | 2.05 | % | 0 | 0 | 0.40 | -0.37 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 43.00 | 2.25 | 2.50 | 2.53 | % | 4 | 0 | 0.40 | -0.43 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 44.00 | 2.80 | 3.10 | % | 0 | 0 | 0.41 | -0.49 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 3.40 | 3.70 | 3.75 | % | 2 | 0 | 0.41 | -0.55 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 46.00 | 4.10 | 4.70 | % | 0 | 0 | 0.44 | -0.61 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 47.00 | 4.80 | 5.40 | % | 0 | 0 | 0.44 | -0.66 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 48.00 | 5.40 | 6.20 | % | 0 | 0 | 0.43 | -0.71 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 49.00 | 5.90 | 6.90 | % | 0 | 0 | 0.40 | -0.75 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 6.90 | 7.90 | % | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 10.90 | 12.80 | % | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST |