Options Chain for RANGER ENERGY SVCS INC COM CL A (RNGR) - $16.18 as of 6/3/2026 4:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.30 | 10.70 | 8.50 | % | 1.13 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:06 PM EST | |||
| 10.00 | 3.80 | 8.20 | 6.00 | % | 0.60 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:06 PM EST | |||
| 12.50 | 1.50 | 5.80 | 3.65 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.37 | 0.97 | 0.03 | -0.01 | 4/21/2026 | 6/3/2026 2:59:06 PM EST |
| 15.00 | 0.00 | 2.70 | 1.35 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.73 | 0.70 | 0.15 | -0.03 | 5/8/2026 | 6/3/2026 2:59:06 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 682 | 2,138 | 0.55 | 0.29 | 0.15 | -0.03 | 6/3/2026 | 6/3/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.28 | 0.06 | 0.06 | -0.01 | 6/2/2026 | 6/3/2026 2:59:06 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.13 | 0.01 | 0.01 | 0.00 | 6/3/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:06 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:06 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.27 | -0.03 | 0.03 | -0.01 | 6/3/2026 2:59:06 PM EST | |||
| 15.00 | 0.10 | 2.35 | 1.23 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.30 | -0.30 | 0.15 | -0.03 | 5/28/2026 | 6/3/2026 2:59:06 PM EST |
| 17.50 | 0.00 | 3.60 | 1.80 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.07 | -0.71 | 0.15 | -0.03 | 5/26/2026 | 6/3/2026 2:59:06 PM EST |
| 20.00 | 1.85 | 6.20 | 4.03 | % | 0.20 | 0 | 0 | 2.71 | -0.94 | 0.06 | -0.01 | 6/3/2026 2:59:06 PM EST | |||
| 22.50 | 4.30 | 8.70 | 6.50 | % | 0.29 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:59:06 PM EST |