Options Chain for RANGE RES CORP COM (RRC) - $35.56 as of 7/29/2025 2:35:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 19.20 | 19.90 | 19.55 | % | 1.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 18.00 | 18.30 | 19.10 | 18.70 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 19.00 | 17.30 | 17.90 | 17.60 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 20.00 | 16.30 | 17.00 | 16.65 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 21.00 | 15.30 | 16.10 | 15.70 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 22.00 | 14.30 | 15.00 | 14.65 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 23.00 | 13.40 | 14.00 | 13.70 | % | 0.60 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 12.40 | 13.00 | 12.70 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 11.60 | 12.10 | 11.85 | 17.70 | 0.00 | 0.00% | 0.47 | 0 | 21 | 0.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 10.40 | 11.00 | 10.70 | % | 0.41 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 27.00 | 9.50 | 10.00 | 9.75 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.54 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:54 PM EST |
| 28.00 | 8.60 | 9.00 | 8.80 | % | 0.31 | 0 | 0 | 0.32 | 0.98 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 29.00 | 7.60 | 8.00 | 7.80 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.34 | 0.96 | 0.02 | -0.01 | 6/4/2025 | 7/29/2025 12:58:54 PM EST |
| 30.00 | 6.80 | 7.20 | 7.00 | 6.40 | +0.40 | +6.67% | 0.23 | 3 | 17 | 0.37 | 0.93 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 31.00 | 5.90 | 6.30 | 6.10 | % | 0.20 | 0 | 0 | 0.36 | 0.90 | 0.04 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 32.00 | 5.00 | 5.20 | 5.10 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.35 | 0.86 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 33.00 | 4.20 | 4.30 | 4.25 | 3.26 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.34 | 0.81 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 34.00 | 3.40 | 3.60 | 3.50 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 349 | 0.33 | 0.74 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 35.00 | 2.70 | 2.85 | 2.78 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.32 | 0.66 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 36.00 | 2.10 | 2.20 | 2.15 | 1.80 | +0.30 | +20.00% | 0.06 | 5 | 339 | 0.32 | 0.58 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 37.00 | 1.60 | 1.70 | 1.65 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.32 | 0.48 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 38.00 | 1.20 | 1.30 | 1.25 | 1.15 | +0.30 | +35.30% | 0.03 | 5 | 1,927 | 0.32 | 0.40 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 39.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.15 | +20.00% | 0.02 | 1 | 1,719 | 0.32 | 0.32 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.19 | +39.59% | 0.02 | 1 | 1,898 | 0.33 | 0.25 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.34 | 0.20 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.08 | +29.63% | 0.01 | 18 | 732 | 0.33 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.35 | 0.12 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 12:58:54 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.06 | +40.00% | 0.01 | 10 | 174 | 0.35 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.41 | 0.06 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,058 | 0.44 | 0.04 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.63 | 0.03 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 12:58:54 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.67 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 454 | 0.52 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 12:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.02 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 12:58:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | -0.04 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 840 | 0.36 | -0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.10 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.34 | -0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.22 | -30.56% | 0.01 | 2 | 183 | 0.33 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.33 | -0.26 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 1.05 | -0.39 | -27.09% | 0.03 | 3 | 382 | 0.32 | -0.34 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 36.00 | 1.35 | 1.45 | 1.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.32 | -0.42 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 37.00 | 1.85 | 1.95 | 1.90 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 651 | 0.32 | -0.52 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 38.00 | 2.45 | 2.55 | 2.50 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.32 | -0.60 | 0.09 | -0.02 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 39.00 | 3.10 | 3.30 | 3.20 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.32 | -0.68 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 297 | 0.33 | -0.75 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 41.00 | 4.60 | 4.80 | 4.70 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 207 | 0.32 | -0.80 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 42.00 | 5.50 | 5.70 | 5.60 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.33 | -0.85 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 43.00 | 6.40 | 6.60 | 6.50 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.41 | -0.88 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 12:58:54 PM EST |
| 44.00 | 7.40 | 7.60 | 7.50 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 133 | 0.41 | -0.91 | 0.03 | -0.01 | 6/16/2025 | 7/29/2025 12:58:54 PM EST |
| 45.00 | 8.30 | 8.60 | 8.45 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 265 | 0.39 | -0.94 | 0.03 | -0.01 | 6/20/2025 | 7/29/2025 12:58:54 PM EST |
| 46.00 | 9.20 | 10.30 | 9.75 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.63 | -0.96 | 0.02 | 0.00 | 6/17/2025 | 7/29/2025 12:58:54 PM EST |
| 47.00 | 10.10 | 10.90 | 10.50 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.54 | -0.97 | 0.01 | 0.00 | 6/25/2025 | 7/29/2025 12:58:54 PM EST |
| 48.00 | 11.10 | 12.20 | 11.65 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 4/1/2025 | 7/29/2025 12:58:54 PM EST |
| 50.00 | 13.20 | 14.30 | 13.75 | 15.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 18.10 | 19.20 | 18.65 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 60.00 | 23.20 | 24.30 | 23.75 | 20.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 12:58:54 PM EST |