Options Chain for RANGE RES CORP COM (RRC) - $43.10 as of 4/10/2026 5:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 14.30 | 16.20 | 15.25 | % | 0.54 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 29.00 | 13.10 | 15.00 | 14.05 | % | 0.48 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 30.00 | 12.10 | 14.00 | 13.05 | % | 0.43 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 31.00 | 11.10 | 13.00 | 12.05 | % | 0.39 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 32.00 | 10.30 | 12.20 | 11.25 | % | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 33.00 | 9.60 | 11.10 | 10.35 | % | 0.31 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 34.00 | 8.60 | 10.10 | 9.35 | % | 0.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 35.00 | 7.60 | 9.10 | 8.35 | % | 0.24 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 36.00 | 6.20 | 8.30 | 7.25 | % | 0.20 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 37.00 | 5.10 | 7.30 | 6.20 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:00 AM EST |
| 38.00 | 4.80 | 6.00 | 5.40 | 5.76 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.41 | 1.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 39.00 | 3.80 | 5.00 | 4.40 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.23 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 4/13/2026 9:59:00 AM EST |
| 40.00 | 2.90 | 3.70 | 3.30 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 84 | 1.11 | 0.94 | 0.05 | -0.06 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 41.00 | 2.00 | 2.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1,035 | 0.98 | 0.86 | 0.10 | -0.09 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 42.00 | 1.25 | 1.60 | 1.43 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.80 | 0.74 | 0.15 | -0.11 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 43.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | 0.57 | 0.19 | -0.12 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.45 | 0.38 | 0.19 | -0.11 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.49 | 0.22 | 0.15 | -0.08 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.51 | 0.12 | 0.09 | -0.05 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.82 | 0.05 | 0.05 | -0.03 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.03 | 0.02 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.16 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 683 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:00 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:00 AM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.63 | -0.06 | 0.05 | -0.06 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | -0.14 | 0.10 | -0.09 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 42.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.37 | -50.69% | 0.01 | 2 | 395 | 0.43 | -0.26 | 0.15 | -0.11 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 43.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.41 | -0.43 | 0.19 | -0.12 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 44.00 | 1.30 | 1.50 | 1.40 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.43 | -0.62 | 0.19 | -0.11 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 1.65 | 2.45 | 2.05 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 432 | 0.66 | -0.78 | 0.15 | -0.08 | 3/30/2026 | 4/13/2026 9:59:00 AM EST |
| 46.00 | 2.30 | 3.50 | 2.90 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.98 | -0.89 | 0.09 | -0.05 | 3/31/2026 | 4/13/2026 9:59:00 AM EST |
| 47.00 | 3.20 | 4.40 | 3.80 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.07 | -0.95 | 0.05 | -0.03 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 48.00 | 3.90 | 5.90 | 4.90 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.54 | -0.98 | 0.02 | -0.01 | 3/30/2026 | 4/13/2026 9:59:00 AM EST |
| 49.00 | 5.00 | 7.00 | 6.00 | % | 0.12 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 50.00 | 6.00 | 7.90 | 6.95 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:00 AM EST |
| 55.00 | 11.00 | 13.10 | 12.05 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:00 AM EST |
| 60.00 | 15.90 | 18.10 | 17.00 | % | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 65.00 | 20.90 | 22.90 | 21.90 | % | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST |