Options Chain for RANGE RES CORP COM (RRC) - $36.25 as of 7/25/2025 1:11:45 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 | 10.30 | 11.60 | 10.95 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 30.00 | 5.50 | 5.70 | 5.60 | 5.90 | -0.06 | -1.01% | 0.19 | 1 | 89 | 0.47 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 34.00 | 1.95 | 2.05 | 2.00 | 2.60 | +0.25 | +10.64% | 0.06 | 3 | 553 | 0.31 | 0.76 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 35.00 | 1.30 | 1.40 | 1.35 | 1.40 | -0.66 | -32.04% | 0.04 | 1 | 237 | 0.31 | 0.63 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 36.00 | 0.80 | 0.90 | 0.85 | 0.87 | -0.38 | -30.40% | 0.02 | 7 | 71 | 0.31 | 0.48 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.62 | -0.33 | -34.74% | 0.01 | 14 | 266 | 0.30 | 0.34 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 38.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.22 | -44.00% | 0.01 | 10 | 71 | 0.31 | 0.22 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 39.00 | 0.10 | 0.15 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.31 | 0.14 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.35 | 0.08 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 41.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.04 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.46 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.82 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:07 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:07 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:07 AM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | -0.01 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.39 | -0.08 | -17.03% | 0.01 | 10 | 147 | 0.32 | -0.24 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.70 | +0.10 | +16.67% | 0.02 | 4 | 84 | 0.32 | -0.37 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 36.00 | 1.25 | 1.35 | 1.30 | 1.11 | -0.02 | -1.77% | 0.04 | 10 | 169 | 0.31 | -0.52 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 37.00 | 1.90 | 2.15 | 2.03 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.31 | -0.66 | 0.14 | -0.03 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 38.00 | 2.70 | 2.80 | 2.75 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.33 | -0.78 | 0.11 | -0.02 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 39.00 | 3.50 | 3.70 | 3.60 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.37 | -0.86 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 40.00 | 4.50 | 4.70 | 4.60 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.43 | -0.92 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 41.00 | 5.30 | 5.70 | 5.50 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 2,296 | 0.50 | -0.96 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 42.00 | 5.90 | 6.70 | 6.30 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.66 | -0.98 | 0.02 | 0.00 | 7/3/2025 | 7/25/2025 11:59:07 AM EST |
| 43.00 | 6.70 | 8.10 | 7.40 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/3/2025 | 7/25/2025 11:59:07 AM EST |
| 44.00 | 8.30 | 8.80 | 8.55 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:07 AM EST |
| 45.00 | 9.00 | 9.70 | 9.35 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:07 AM EST |
| 46.00 | 9.80 | 10.70 | 10.25 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 47.00 | 11.30 | 11.70 | 11.50 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:07 AM EST |
| 48.00 | 12.30 | 12.70 | 12.50 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 49.00 | 12.80 | 13.90 | 13.35 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 50.00 | 14.20 | 14.90 | 14.55 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 55.00 | 18.70 | 19.90 | 19.30 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |