Options Chain for RANGE RES CORP COM (RRC) - $37.31 as of 4/29/2024 2:10:31 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 | 19.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 24.00 | 13.30 | 13.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 25.00 | 12.40 | 12.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 26.00 | 11.40 | 11.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 27.00 | 10.40 | 12.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 28.00 | 8.20 | 11.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 29.00 | 7.20 | 9.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 30.00 | 7.40 | 9.50 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.67 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 1:58:30 PM EST |
| 31.00 | 6.40 | 8.30 | 5.67 | 0.00 | 0.00% | 0 | 7 | 0.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:30 PM EST |
| 32.00 | 5.40 | 6.10 | 5.48 | 0.00 | 0.00% | 0 | 40 | 0.50 | 1.00 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 33.00 | 4.40 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 353 | 0.42 | 0.98 | 0.02 | -0.01 | 4/16/2024 | 4/29/2024 1:58:30 PM EST |
| 34.00 | 3.50 | 3.70 | 3.71 | 0.00 | 0.00% | 0 | 398 | 0.34 | 0.94 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 35.00 | 2.60 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 133 | 0.27 | 0.87 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 36.00 | 1.80 | 1.90 | 1.98 | +0.03 | +1.54% | 10 | 497 | 0.26 | 0.76 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 37.00 | 1.10 | 1.20 | 1.15 | -0.05 | -4.17% | 1 | 124 | 0.25 | 0.60 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 38.00 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 4 | 509 | 0.26 | 0.42 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 39.00 | 0.30 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 216 | 0.26 | 0.25 | 0.15 | -0.02 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 40.00 | 0.10 | 0.15 | 0.17 | -0.03 | -15.00% | 7 | 457 | 0.26 | 0.14 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 41.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.07 | 0.06 | -0.01 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 42.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 43.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 1:58:30 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:30 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 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/29/2024 1:58:30 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:30 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/29/2024 1:58:30 PM EST |
| 30.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 31.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 573 | 0.64 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:58:30 PM EST |
| 32.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 644 | 0.73 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:58:30 PM EST |
| 33.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 412 | 0.44 | -0.02 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 10 | 815 | 0.30 | -0.06 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 4 | 105 | 0.28 | -0.13 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 36.00 | 0.25 | 0.35 | 0.28 | -0.12 | -30.00% | 21 | 139 | 0.27 | -0.24 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 37.00 | 0.60 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.26 | -0.40 | 0.18 | -0.03 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 38.00 | 1.10 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.58 | 0.18 | -0.03 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 39.00 | 1.80 | 1.90 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.75 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 40.00 | 2.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.86 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 41.00 | 3.50 | 3.70 | % | 0 | 0 | 0.32 | -0.93 | 0.06 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 42.00 | 4.50 | 4.70 | % | 0 | 0 | 0.38 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 43.00 | 5.50 | 5.70 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 44.00 | 6.50 | 6.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 45.00 | 7.50 | 7.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST |