Options Chain for RANGE RES CORP COM (RRC) - $40.00 as of 5/30/2025 5:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 25.10 | 26.03 | 0.00 | 0.00% | 0 | 8 | 4.20 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 19.50 | 23.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 18.00 | 18.50 | 22.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 19.00 | 17.60 | 21.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 17.20 | 20.00 | 11.90 | 0.00 | 0.00% | 0 | 14 | 3.05 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 16.20 | 19.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 15.60 | 18.00 | 14.95 | 0.00 | 0.00% | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 14.20 | 17.10 | 14.30 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:50 PM EST |
| 24.00 | 13.20 | 16.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 12.20 | 15.10 | 14.80 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 11.30 | 14.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 10.30 | 13.10 | 5.60 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 9.30 | 12.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 8.30 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 7.40 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 13 | 1.60 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 6.30 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 84 | 0.99 | 0.98 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 5.40 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.96 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 4.50 | 6.50 | 7.62 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.92 | 0.04 | -0.02 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 4.10 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.88 | 0.05 | -0.02 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 3.30 | 3.50 | 3.55 | -1.20 | -25.27% | 1 | 290 | 0.38 | 0.82 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 2.50 | 2.95 | 2.80 | -1.50 | -34.89% | 5 | 133 | 0.34 | 0.74 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 1.75 | 1.95 | 2.81 | 0.00 | 0.00% | 0 | 316 | 0.34 | 0.64 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 1.20 | 1.40 | 1.35 | -1.00 | -42.56% | 2 | 471 | 0.35 | 0.53 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.75 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.40 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.45 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 3,701 | 0.34 | 0.29 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 6 | 254 | 0.34 | 0.21 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.10 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 116 | 0.34 | 0.14 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 282 | 0.35 | 0.10 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.05 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3,176 | 0.44 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 1,018 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.95 | 2.20 | 0.00 | 0.00% | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 468 | 1.13 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.98 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 651 | 0.58 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.25 | 0.30 | +0.15 | +100.00% | 1 | 890 | 0.45 | -0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.20 | 0.30 | 0.22 | +0.05 | +29.42% | 27 | 503 | 0.43 | -0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.45 | 0.50 | +0.20 | +66.67% | 1 | 633 | 0.40 | -0.18 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.45 | 0.65 | 0.50 | +0.20 | +66.67% | 7 | 509 | 0.38 | -0.26 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.75 | 0.90 | 0.75 | +0.21 | +38.89% | 37 | 239 | 0.36 | -0.36 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 1.15 | 1.30 | 1.15 | +0.36 | +45.57% | 49 | 1,125 | 0.35 | -0.47 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 1.70 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 510 | 0.36 | -0.60 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 2.40 | 2.60 | 2.35 | +0.56 | +31.29% | 13 | 613 | 0.50 | -0.71 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 3.20 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 152 | 0.36 | -0.79 | 0.09 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 3.80 | 4.60 | % | 0 | 0 | 0.54 | -0.86 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 4.40 | 6.00 | % | 0 | 0 | 0.75 | -0.90 | 0.05 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 5.30 | 6.50 | % | 0 | 0 | 0.67 | -0.95 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 6.20 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.97 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 7.20 | 8.90 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 8.30 | 9.90 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 9.30 | 10.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 11.20 | 12.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 16.20 | 17.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |