Options Chain for RANGE RES CORP COM (RRC) - $35.30 as of 9/12/2025 9:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.60 | 20.10 | 18.35 | 16.11 | 0.00 | 0.00% | 1.08 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 18.00 | 15.60 | 18.60 | 17.10 | 15.20 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 19.00 | 14.60 | 17.60 | 16.10 | % | 0.85 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 20.00 | 13.60 | 17.10 | 15.35 | % | 0.77 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 21.00 | 12.60 | 15.60 | 14.10 | % | 0.67 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 22.00 | 12.90 | 15.20 | 14.05 | % | 0.64 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 23.00 | 11.60 | 14.30 | 12.95 | % | 0.56 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 24.00 | 10.90 | 12.20 | 11.55 | % | 0.48 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 25.00 | 9.60 | 12.00 | 10.80 | 17.70 | 0.00 | 0.00% | 0.43 | 0 | 20 | 3.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:54 PM EST |
| 26.00 | 8.90 | 10.10 | 9.50 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 27.00 | 7.70 | 9.10 | 8.40 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 28.00 | 7.00 | 8.10 | 7.55 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 29.00 | 6.00 | 7.00 | 6.50 | 6.38 | +1.08 | +20.38% | 0.22 | 1 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 4.70 | 7.20 | 5.95 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 31.00 | 3.60 | 4.80 | 4.20 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 32.00 | 3.30 | 3.50 | 3.40 | 3.70 | +1.10 | +42.31% | 0.11 | 2 | 93 | 0.57 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 33.00 | 2.35 | 2.55 | 2.45 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.48 | 0.92 | 0.08 | -0.02 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 34.00 | 1.50 | 1.65 | 1.58 | 1.62 | +0.42 | +35.00% | 0.05 | 4 | 472 | 0.38 | 0.80 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.10 | +13.34% | 0.02 | 17 | 574 | 0.34 | 0.59 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.55 | +0.25 | +83.34% | 0.01 | 25 | 5,389 | 0.32 | 0.35 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 962 | 0.34 | 0.17 | 0.16 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 0.38 | 0.07 | 0.08 | -0.02 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.82 | 0.02 | 0.03 | -0.01 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 0.52 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 741 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,058 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.48 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 847 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.90 | -0.02 | 0.02 | -0.01 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.46 | -0.08 | 0.08 | -0.02 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 12 | 529 | 0.34 | -0.20 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.41 | -0.24 | -36.93% | 0.01 | 43 | 406 | 0.32 | -0.41 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 36.00 | 0.90 | 1.15 | 1.03 | 0.90 | -0.60 | -40.00% | 0.03 | 10 | 162 | 0.29 | -0.65 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 37.00 | 1.65 | 1.90 | 1.78 | 1.64 | -1.16 | -41.43% | 0.05 | 2 | 585 | 0.29 | -0.83 | 0.16 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 38.00 | 2.55 | 2.80 | 2.68 | 3.71 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.48 | -0.93 | 0.08 | -0.02 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 39.00 | 3.60 | 3.80 | 3.70 | 4.46 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.47 | -0.98 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 40.00 | 4.10 | 4.80 | 4.45 | 4.40 | -0.90 | -16.99% | 0.11 | 6 | 250 | 0.56 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 41.00 | 5.60 | 5.80 | 5.70 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 207 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:54 PM EST |
| 42.00 | 5.90 | 7.20 | 6.55 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:54 PM EST |
| 43.00 | 7.10 | 8.00 | 7.55 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 44.00 | 8.10 | 9.40 | 8.75 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.62 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 8.90 | 10.00 | 9.45 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:54 PM EST |
| 46.00 | 10.00 | 11.00 | 10.50 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.47 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:54 PM EST |
| 47.00 | 11.10 | 12.50 | 11.80 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:54 PM EST |
| 48.00 | 11.90 | 13.50 | 12.70 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 14.10 | 15.40 | 14.75 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 18.90 | 20.30 | 19.60 | % | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 24.30 | 24.90 | 24.60 | 20.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:54 PM EST |