Options Chain for RANGE RES CORP COM (RRC) - $37.81 as of 7/5/2026 11:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.10 | 9.50 | 8.80 | % | 0.30 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 7.20 | 8.60 | 7.90 | % | 0.26 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 31.00 | 6.40 | 7.70 | 7.05 | % | 0.23 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 32.00 | 5.60 | 6.80 | 6.20 | % | 0.19 | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 33.00 | 4.90 | 5.80 | 5.35 | % | 0.16 | 0 | 0 | 0.37 | 0.85 | 0.04 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 34.00 | 4.10 | 5.00 | 4.55 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.05 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 35.00 | 3.20 | 4.20 | 3.70 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.06 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 36.00 | 2.55 | 3.50 | 3.03 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.37 | 0.67 | 0.07 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 37.00 | 2.25 | 2.60 | 2.43 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.36 | 0.59 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 38.00 | 1.60 | 2.15 | 1.88 | 1.95 | +0.15 | +8.34% | 0.05 | 7 | 428 | 0.35 | 0.51 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 39.00 | 1.35 | 1.60 | 1.48 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 490 | 0.36 | 0.43 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 1.00 | 1.40 | 1.20 | 1.24 | +0.14 | +12.73% | 0.03 | 5 | 1,035 | 0.37 | 0.36 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 41.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.35 | 0.29 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 42.00 | 0.35 | 1.05 | 0.70 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.37 | 0.23 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 43.00 | 0.25 | 0.85 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.05 | -0.01 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 44.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | 0.14 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.04 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 46.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 31.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 32.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.11 | 0.03 | -0.01 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 33.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.04 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 34.00 | 0.30 | 0.85 | 0.58 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.05 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 35.00 | 0.60 | 0.95 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | -0.26 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 36.00 | 0.90 | 1.40 | 1.15 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | -0.33 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 37.00 | 1.40 | 1.70 | 1.55 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.35 | -0.41 | 0.08 | -0.02 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 38.00 | 1.80 | 2.25 | 2.03 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | -0.49 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 39.00 | 2.40 | 2.75 | 2.58 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.34 | -0.57 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 2.95 | 3.50 | 3.23 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.08 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 41.00 | 3.60 | 4.50 | 4.05 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.07 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 42.00 | 4.20 | 5.30 | 4.75 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.77 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 43.00 | 5.10 | 6.20 | 5.65 | % | 0.13 | 0 | 0 | 0.50 | -0.82 | 0.05 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 44.00 | 6.00 | 7.10 | 6.55 | % | 0.15 | 0 | 0 | 0.52 | -0.86 | 0.05 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 45.00 | 7.00 | 7.80 | 7.40 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 46.00 | 7.70 | 9.10 | 8.40 | % | 0.18 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.01 | 7/2/2026 4:00:07 PM EST |