Options Chain for RANGE RES CORP COM (RRC) - $39.14 as of 2/20/2026 3:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 21.10 | 19.80 | 14.00 | 0.00 | 0.00% | 0.99 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:49 PM EST |
| 25.00 | 13.50 | 15.30 | 14.40 | 11.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:49 PM EST |
| 30.00 | 8.90 | 10.10 | 9.50 | 9.30 | +1.30 | +16.25% | 0.32 | 20 | 76 | 0.83 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 31.00 | 7.60 | 9.10 | 8.35 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 82 | 0.76 | 0.95 | 0.02 | -0.01 | 2/10/2026 | 2/20/2026 3:59:49 PM EST |
| 32.00 | 6.70 | 8.20 | 7.45 | 4.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.73 | 0.91 | 0.02 | -0.02 | 2/11/2026 | 2/20/2026 3:59:49 PM EST |
| 33.00 | 5.90 | 7.20 | 6.55 | 5.06 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.65 | 0.90 | 0.03 | -0.02 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 34.00 | 5.10 | 6.30 | 5.70 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.62 | 0.87 | 0.04 | -0.02 | 2/6/2026 | 2/20/2026 3:59:49 PM EST |
| 35.00 | 4.90 | 5.40 | 5.15 | 5.05 | +0.62 | +14.00% | 0.15 | 2 | 820 | 0.43 | 0.83 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 36.00 | 4.00 | 4.60 | 4.30 | 4.15 | +0.35 | +9.22% | 0.12 | 9 | 345 | 0.41 | 0.79 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 37.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.16 | +5.10% | 0.10 | 5 | 162 | 0.40 | 0.73 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 38.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.35 | +13.47% | 0.08 | 3 | 3,572 | 0.45 | 0.67 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 39.00 | 2.30 | 2.50 | 2.40 | 2.35 | +0.30 | +14.64% | 0.06 | 26 | 761 | 0.45 | 0.59 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 40.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.22 | +13.50% | 0.05 | 11 | 25,523 | 0.45 | 0.51 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 41.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.36 | +31.58% | 0.04 | 2 | 658 | 0.44 | 0.43 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 42.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.20 | +24.39% | 0.02 | 49 | 259 | 0.41 | 0.35 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 43.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.03 | +4.17% | 0.02 | 24 | 327 | 0.43 | 0.28 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 44.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.15 | +33.34% | 0.01 | 244 | 378 | 0.47 | 0.22 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 45.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 10 | 323 | 0.44 | 0.18 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 46.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.46 | 0.14 | 0.04 | -0.02 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 393 | 0.51 | 0.05 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.66 | -0.04 | 0.01 | -0.01 | 1/30/2026 | 2/20/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.27 | +0.22 | +440.00% | 0.01 | 10 | 6,564 | 0.77 | -0.05 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.56 | -0.09 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 33.00 | 0.20 | 0.60 | 0.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.60 | -0.10 | 0.03 | -0.02 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 34.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 289 | 0.51 | -0.13 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.13 | -21.67% | 0.01 | 5 | 312 | 0.51 | -0.17 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 36.00 | 0.55 | 0.80 | 0.68 | 0.66 | -0.26 | -28.27% | 0.02 | 114 | 234 | 0.52 | -0.21 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 37.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.33 | -25.79% | 0.02 | 38 | 233 | 0.45 | -0.27 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 38.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.38 | -23.03% | 0.03 | 9 | 97 | 0.48 | -0.33 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 39.00 | 1.55 | 1.80 | 1.68 | 1.65 | -0.45 | -21.43% | 0.04 | 20 | 25 | 0.48 | -0.41 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 40.00 | 2.05 | 2.25 | 2.15 | 2.15 | -0.95 | -30.65% | 0.05 | 11 | 107 | 0.47 | -0.49 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 41.00 | 2.60 | 2.85 | 2.73 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.47 | -0.57 | 0.08 | -0.03 | 1/13/2026 | 2/20/2026 3:59:49 PM EST |
| 42.00 | 3.10 | 3.50 | 3.30 | 5.76 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.44 | -0.65 | 0.08 | -0.03 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 43.00 | 3.90 | 4.30 | 4.10 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.72 | 0.07 | -0.03 | 9/25/2025 | 2/20/2026 3:59:49 PM EST |
| 44.00 | 4.70 | 5.10 | 4.90 | % | 0.11 | 0 | 0 | 0.45 | -0.78 | 0.06 | -0.03 | 2/20/2026 3:59:49 PM EST | |||
| 45.00 | 5.40 | 6.70 | 6.05 | 11.75 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.56 | -0.82 | 0.05 | -0.02 | 8/25/2025 | 2/20/2026 3:59:49 PM EST |
| 46.00 | 6.30 | 7.60 | 6.95 | % | 0.15 | 0 | 0 | 0.77 | -0.86 | 0.04 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 50.00 | 10.00 | 11.60 | 10.80 | % | 0.22 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 55.00 | 14.50 | 16.70 | 15.60 | % | 0.28 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST |