Options Chain for RANGE RES CORP COM (RRC) - $42.00 as of 9/4/2026 8:18:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 17.80 | 17.10 | 15.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 15.40 | 16.80 | 16.10 | % | 0.62 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 27.00 | 14.40 | 15.80 | 15.10 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 28.00 | 13.40 | 14.80 | 14.10 | % | 0.50 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 29.00 | 12.40 | 13.80 | 13.10 | % | 0.45 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 30.00 | 11.40 | 12.80 | 12.10 | 13.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 10.50 | 11.90 | 11.20 | % | 0.36 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 32.00 | 9.50 | 10.90 | 10.20 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 33.00 | 8.50 | 9.90 | 9.20 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 34.00 | 7.50 | 8.90 | 8.20 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 6.70 | 7.40 | 7.05 | 7.03 | -0.42 | -5.64% | 0.20 | 1 | 47 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 36.00 | 5.40 | 6.90 | 6.15 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 157 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 37.00 | 4.60 | 5.90 | 5.25 | 5.56 | 0.00 | 0.00% | 0.14 | 0 | 289 | 0.90 | 0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 38.00 | 3.60 | 4.40 | 4.00 | 4.40 | -0.40 | -8.34% | 0.11 | 1 | 460 | 0.57 | 0.96 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 39.00 | 2.70 | 3.70 | 3.20 | 3.14 | -0.85 | -21.31% | 0.08 | 2 | 58 | 0.59 | 0.90 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 1.90 | 2.45 | 2.18 | 2.27 | -0.89 | -28.17% | 0.05 | 1 | 374 | 0.39 | 0.80 | 0.12 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 41.00 | 1.20 | 1.85 | 1.53 | 1.54 | -0.80 | -34.19% | 0.04 | 4 | 156 | 0.30 | 0.66 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 42.00 | 0.85 | 1.10 | 0.98 | 0.97 | -0.33 | -25.39% | 0.02 | 10 | 3,329 | 0.31 | 0.50 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 43.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.18 | -22.50% | 0.01 | 7 | 1,046 | 0.32 | 0.35 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 11,690 | 0.33 | 0.14 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 54 | 0.55 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9,407 | 0.57 | -0.04 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.29 | -0.10 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.31 | -0.20 | 0.12 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 41.00 | 0.20 | 0.90 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.29 | -0.34 | 0.15 | -0.03 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 42.00 | 0.70 | 1.40 | 1.05 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 485 | 0.31 | -0.50 | 0.16 | -0.04 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 43.00 | 1.20 | 2.00 | 1.60 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.29 | -0.65 | 0.14 | -0.03 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 2.75 | 3.70 | 3.23 | 4.32 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.52 | -0.86 | 0.08 | -0.02 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 7.20 | 8.60 | 7.90 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 12.10 | 13.90 | 13.00 | 17.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 17.10 | 18.90 | 18.00 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 65.00 | 22.20 | 23.90 | 23.05 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 27.20 | 28.90 | 28.05 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |