Options Chain for RANGE RES CORP COM (RRC) - $39.19 as of 3/31/2025 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 20.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 14.90 | 15.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 9.70 | 11.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 31.00 | 8.70 | 9.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.00 | 7.70 | 9.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 7.10 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.98 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 6.00 | 6.70 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 5.10 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.93 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 4.30 | 4.50 | 4.40 | +1.06 | +31.74% | 1 | 296 | 0.40 | 0.88 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 3.40 | 3.60 | 3.00 | -0.58 | -16.21% | 3 | 84 | 0.38 | 0.83 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 2.65 | 2.80 | 2.91 | 0.00 | 0.00% | 0 | 89 | 0.37 | 0.75 | 0.09 | -0.04 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 1.95 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 258 | 0.39 | 0.64 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 1.35 | 1.45 | 1.20 | +0.35 | +41.18% | 1 | 388 | 0.38 | 0.52 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.00 | 0.85 | 0.95 | 0.80 | +0.35 | +77.78% | 72 | 1,939 | 0.36 | 0.40 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 42.00 | 0.50 | 0.60 | 0.50 | +0.25 | +100.00% | 124 | 332 | 0.35 | 0.28 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 43.00 | 0.30 | 0.40 | 0.35 | +0.13 | +59.10% | 11 | 90 | 0.35 | 0.19 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 6 | 152 | 0.34 | 0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.07 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 121 | 1.08 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.69 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 113 | 0.48 | -0.05 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | -0.07 | -31.82% | 31 | 71 | 0.46 | -0.07 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 0.15 | 0.25 | 0.24 | -0.13 | -35.14% | 8 | 75 | 0.42 | -0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 0.25 | 0.35 | 0.34 | -0.20 | -37.04% | 15 | 494 | 0.41 | -0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 0.45 | 0.55 | 0.47 | -0.38 | -44.71% | 53 | 148 | 0.40 | -0.25 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 0.75 | 0.80 | 0.90 | -0.32 | -26.23% | 1 | 97 | 0.38 | -0.36 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 1.10 | 1.20 | 1.29 | -0.36 | -21.82% | 84 | 96 | 0.37 | -0.48 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.00 | 1.65 | 1.75 | 2.01 | 0.00 | 0.00% | 0 | 99 | 0.37 | -0.60 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 42.00 | 2.30 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.72 | 0.11 | -0.03 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 43.00 | 3.00 | 3.20 | % | 0 | 0 | 0.32 | -0.81 | 0.09 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 44.00 | 3.90 | 4.10 | % | 0 | 0 | 0.44 | -0.88 | 0.07 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 4.70 | 5.40 | % | 0 | 0 | 0.60 | -0.93 | 0.04 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 46.00 | 5.50 | 6.20 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 47.00 | 6.70 | 7.30 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 48.00 | 7.50 | 8.40 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST |