Options Chain for RANGER ENERGY SVCS INC COM CL A (RNGR) - $13.96 as of 12/5/2025 8:43:05 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 | 5.00 | 8.20 | 6.60 | % | 0.88 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 10.00 | 3.80 | 4.10 | 3.95 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.35 | 0.92 | 0.04 | -0.02 | 11/18/2025 | 12/5/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 1.70 | 0.88 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.75 | 0.73 | 0.11 | -0.04 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.99 | 0.38 | 0.15 | -0.03 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.57 | 0.10 | 0.08 | -0.01 | 10/29/2025 | 12/5/2025 3:59:50 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 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.21 | -0.08 | 0.04 | -0.02 | 12/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.35 | -0.27 | 0.11 | -0.04 | 10/29/2025 | 12/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.70 | 1.35 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.90 | -0.62 | 0.15 | -0.03 | 11/18/2025 | 12/5/2025 3:59:50 PM EST |
| 17.50 | 1.90 | 5.00 | 3.45 | % | 0.20 | 0 | 0 | 2.38 | -0.90 | 0.08 | -0.01 | 12/5/2025 3:59:50 PM EST |