Options Chain for RANGE RES CORP COM (RRC) - $37.31 as of 4/26/2024 8:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 19.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 24.00 | 13.10 | 13.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 11.10 | 14.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 26.00 | 11.30 | 12.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 27.00 | 9.90 | 12.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 28.00 | 7.70 | 11.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 29.00 | 8.30 | 10.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 30.00 | 5.50 | 9.00 | 5.30 | 0.00 | 0.00% | 0 | 12 | 1.28 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 6.10 | 7.80 | 5.67 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 3.50 | 7.10 | 5.48 | +0.74 | +15.62% | 1 | 41 | 1.01 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 4.40 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 353 | 0.87 | 0.97 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 2.30 | 5.00 | 3.71 | -0.96 | -20.56% | 2 | 399 | 0.68 | 0.92 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 2.55 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 133 | 0.47 | 0.85 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 36.00 | 1.75 | 1.85 | 1.95 | -0.40 | -17.03% | 27 | 498 | 0.39 | 0.74 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 37.00 | 1.10 | 1.20 | 1.20 | -0.27 | -18.37% | 22 | 136 | 0.24 | 0.60 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 38.00 | 0.60 | 0.70 | 0.75 | -0.10 | -11.77% | 2 | 510 | 0.25 | 0.44 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 39.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 216 | 0.24 | 0.29 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.14 | -41.18% | 34 | 438 | 0.26 | 0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 41.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.10 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 43.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 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 | 0.60 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 28.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 573 | 0.60 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 644 | 0.69 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 412 | 0.38 | -0.03 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 815 | 0.28 | -0.08 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | +0.02 | +12.50% | 1 | 106 | 0.26 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 36.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 30 | 130 | 0.26 | -0.26 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 37.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 8 | 69 | 0.27 | -0.40 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 38.00 | 1.20 | 1.30 | 1.50 | +0.30 | +25.00% | 1 | 4 | 0.26 | -0.56 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 39.00 | 1.80 | 2.35 | 2.35 | +0.65 | +38.24% | 2 | 22 | 0.29 | -0.71 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 40.00 | 2.70 | 2.90 | 2.60 | +0.40 | +18.19% | 5 | 15 | 0.27 | -0.82 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 41.00 | 3.60 | 4.60 | % | 0 | 0 | 0.37 | -0.90 | 0.07 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 42.00 | 4.50 | 6.70 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 43.00 | 4.40 | 7.90 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 44.00 | 4.60 | 8.00 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 45.00 | 6.00 | 9.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |