Options Chain for RANGE RES CORP COM (RRC) - $36.41 as of 4/23/2024 7:30:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 18.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 12.40 | 15.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 10.30 | 14.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 26.00 | 10.50 | 13.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 27.00 | 9.40 | 11.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 28.00 | 8.40 | 10.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 29.00 | 6.30 | 9.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 30.00 | 6.50 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.99 | 0.01 | -0.01 | 4/2/2024 | 4/23/2024 4:00:04 PM EST |
| 31.00 | 4.30 | 7.90 | 5.67 | +1.77 | +45.39% | 1 | 7 | 1.30 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 32.00 | 3.80 | 6.80 | 4.74 | +1.14 | +31.67% | 2 | 42 | 1.15 | 0.94 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.00 | 3.80 | 6.10 | 2.30 | 0.00 | 0.00% | 0 | 353 | 1.09 | 0.89 | 0.05 | -0.02 | 4/16/2024 | 4/23/2024 4:00:04 PM EST |
| 34.00 | 3.00 | 3.20 | 3.20 | +0.65 | +25.49% | 2 | 399 | 1.00 | 0.81 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 35.00 | 2.25 | 2.95 | 2.52 | +0.50 | +24.76% | 122 | 175 | 0.85 | 0.72 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 36.00 | 1.60 | 1.70 | 1.85 | +0.45 | +32.15% | 18 | 496 | 0.34 | 0.61 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 37.00 | 1.10 | 1.25 | 1.22 | +0.31 | +34.07% | 23 | 102 | 0.33 | 0.49 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 38.00 | 0.70 | 0.80 | 0.80 | +0.25 | +45.46% | 49 | 498 | 0.34 | 0.37 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 39.00 | 0.40 | 0.55 | 0.60 | +0.30 | +100.00% | 14 | 177 | 0.34 | 0.27 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 40.00 | 0.25 | 0.35 | 0.31 | +0.11 | +55.00% | 430 | 351 | 0.35 | 0.19 | 0.09 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 41.00 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 13 | 16 | 0.34 | 0.12 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 42.00 | 0.05 | 1.00 | % | 0 | 0 | 0.34 | 0.08 | 0.05 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.05 | 0.03 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | % | 5 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/23/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 573 | 0.59 | -0.03 | 0.02 | -0.01 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 32.00 | 0.05 | 0.15 | 0.15 | -0.13 | -46.43% | 24 | 664 | 0.36 | -0.06 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 31 | 422 | 0.36 | -0.11 | 0.05 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 34.00 | 0.25 | 0.35 | 0.35 | -0.18 | -33.97% | 47 | 337 | 0.33 | -0.19 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 35.00 | 0.50 | 0.60 | 0.50 | -0.16 | -24.25% | 12 | 86 | 0.33 | -0.28 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 36.00 | 0.85 | 0.95 | 0.89 | -0.21 | -19.10% | 36 | 75 | 0.33 | -0.39 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 37.00 | 1.30 | 1.45 | 1.34 | -0.31 | -18.79% | 13 | 12 | 0.33 | -0.51 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 38.00 | 1.90 | 2.05 | % | 0 | 0 | 0.33 | -0.63 | 0.11 | -0.03 | 4/23/2024 4:00:04 PM EST | |||
| 39.00 | 1.65 | 2.85 | 2.60 | -0.70 | -21.22% | 1 | 18 | 0.80 | -0.73 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 40.00 | 3.40 | 3.70 | % | 0 | 0 | 0.64 | -0.81 | 0.09 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 41.00 | 3.80 | 6.60 | % | 0 | 0 | 0.50 | -0.88 | 0.07 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 42.00 | 3.60 | 7.30 | % | 0 | 0 | 0.79 | -0.92 | 0.05 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 43.00 | 5.80 | 8.20 | % | 0 | 0 | 1.13 | -0.95 | 0.03 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 45.00 | 7.80 | 9.60 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/23/2024 4:00:04 PM EST |