Options Chain for RANGE RES CORP COM (RRC) - $39.98 as of 5/29/2026 4:55:21 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 | 18.00 | 20.10 | 19.05 | % | 0.95 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 25.00 | 13.00 | 15.10 | 14.05 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 28.00 | 10.00 | 12.10 | 11.05 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 29.00 | 9.00 | 11.10 | 10.05 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 30.00 | 8.00 | 10.10 | 9.05 | 16.15 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.30 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:58:22 PM EST |
| 31.00 | 7.20 | 9.20 | 8.20 | % | 0.26 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 32.00 | 6.30 | 8.10 | 7.20 | % | 0.23 | 0 | 27 | 1.08 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 33.00 | 5.70 | 6.90 | 6.30 | % | 0.19 | 0 | 10 | 0.89 | 0.98 | 0.02 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 34.00 | 4.60 | 5.90 | 5.25 | % | 0.15 | 0 | 3 | 0.79 | 0.95 | 0.03 | -0.01 | 5/29/2026 2:58:22 PM EST | |||
| 35.00 | 3.90 | 4.80 | 4.35 | 7.61 | 0.00 | 0.00% | 0.12 | 0 | 4,113 | 0.65 | 0.90 | 0.05 | -0.01 | 5/20/2026 | 5/29/2026 2:58:22 PM EST |
| 36.00 | 3.00 | 3.90 | 3.45 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.59 | 0.83 | 0.07 | -0.02 | 5/21/2026 | 5/29/2026 2:58:22 PM EST |
| 37.00 | 2.40 | 2.75 | 2.58 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.36 | 0.75 | 0.10 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 38.00 | 1.75 | 2.10 | 1.93 | 1.90 | -2.89 | -60.34% | 0.05 | 100 | 302 | 0.38 | 0.64 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 39.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.45 | -26.48% | 0.03 | 2 | 2,052 | 0.34 | 0.52 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.33 | 0.39 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 41.00 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.33 | 0.28 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.27 | -0.23 | -46.00% | 0.01 | 1 | 284 | 0.35 | 0.19 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.01 | 15 | 251 | 0.36 | 0.13 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 44.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 567 | 0.39 | 0.08 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 23 | 733 | 0.39 | 0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:22 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:22 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 2:58:22 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:22 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:22 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:22 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 2:58:22 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:22 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.83 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 5/29/2026 2:58:22 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | -0.02 | 0.02 | 0.00 | 4/27/2026 | 5/29/2026 2:58:22 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.53 | -0.05 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 2:58:22 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,059 | 0.38 | -0.10 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 2:58:22 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.14 | -31.82% | 0.01 | 1 | 15 | 0.38 | -0.17 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 37.00 | 0.40 | 0.60 | 0.50 | 0.37 | -0.06 | -13.96% | 0.01 | 1 | 152 | 0.35 | -0.25 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 38.00 | 0.70 | 0.90 | 0.80 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.35 | -0.36 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 39.00 | 1.20 | 1.35 | 1.28 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2,397 | 0.35 | -0.48 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 40.00 | 1.80 | 1.95 | 1.88 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 723 | 0.35 | -0.61 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 41.00 | 2.50 | 2.75 | 2.63 | 2.32 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.36 | -0.72 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 2:58:22 PM EST |
| 42.00 | 2.75 | 3.90 | 3.33 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 161 | 0.55 | -0.81 | 0.09 | -0.02 | 5/26/2026 | 5/29/2026 2:58:22 PM EST |
| 43.00 | 3.60 | 4.60 | 4.10 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 376 | 0.53 | -0.87 | 0.06 | -0.02 | 5/19/2026 | 5/29/2026 2:58:22 PM EST |
| 44.00 | 4.50 | 5.50 | 5.00 | 2.68 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.56 | -0.92 | 0.05 | -0.01 | 5/20/2026 | 5/29/2026 2:58:22 PM EST |
| 45.00 | 5.30 | 6.50 | 5.90 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 537 | 0.62 | -0.95 | 0.03 | -0.01 | 5/13/2026 | 5/29/2026 2:58:22 PM EST |
| 50.00 | 10.20 | 11.40 | 10.80 | 10.85 | +1.75 | +19.24% | 0.22 | 1 | 52 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:22 PM EST |
| 55.00 | 14.80 | 17.20 | 16.00 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 60.00 | 19.80 | 22.20 | 21.00 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST | |||
| 65.00 | 24.80 | 27.10 | 25.95 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:22 PM EST |