Options Chain for RANGE RES CORP COM (RRC) - $40.32 as of 8/14/2026 8:35:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.40 | 15.90 | 15.15 | 15.50 | +4.00 | +34.79% | 0.61 | 1 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 26.00 | 13.40 | 15.40 | 14.40 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 27.00 | 12.40 | 14.50 | 13.45 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 28.00 | 11.40 | 13.50 | 12.45 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 29.00 | 10.70 | 12.30 | 11.50 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 30.00 | 9.50 | 10.90 | 10.20 | 13.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/14/2026 3:59:53 PM EST |
| 31.00 | 8.50 | 9.90 | 9.20 | % | 0.30 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 32.00 | 7.50 | 8.90 | 8.20 | % | 0.26 | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 33.00 | 6.80 | 7.90 | 7.35 | % | 0.22 | 0 | 0 | 0.65 | 0.97 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 34.00 | 5.90 | 7.00 | 6.45 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.61 | 0.95 | 0.02 | -0.01 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 35.00 | 4.90 | 6.00 | 5.45 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.54 | 0.91 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 36.00 | 4.10 | 5.10 | 4.60 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.50 | 0.87 | 0.05 | -0.01 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 37.00 | 3.50 | 4.20 | 3.85 | 4.00 | +0.06 | +1.53% | 0.10 | 5 | 429 | 0.34 | 0.82 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 38.00 | 2.60 | 3.40 | 3.00 | 2.95 | +0.25 | +9.26% | 0.08 | 3 | 435 | 0.31 | 0.75 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 39.00 | 1.80 | 2.60 | 2.20 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.29 | 0.66 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 40.00 | 1.40 | 2.05 | 1.73 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 418 | 0.31 | 0.56 | 0.11 | -0.02 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 41.00 | 1.10 | 1.45 | 1.28 | 1.20 | +0.09 | +8.11% | 0.03 | 1 | 190 | 0.31 | 0.45 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 42.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.20 | +28.58% | 0.02 | 760 | 3,204 | 0.30 | 0.34 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 43.00 | 0.35 | 0.70 | 0.53 | 0.63 | +0.23 | +57.50% | 0.01 | 823 | 383 | 0.29 | 0.25 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 112 | 10,705 | 0.31 | 0.12 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.47 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,852 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:53 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.44 | -0.02 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.03 | 0.01 | 0.00 | 7/20/2026 | 8/14/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.54 | -0.05 | 0.02 | -0.01 | 7/31/2026 | 8/14/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.37 | -0.09 | 0.04 | -0.01 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 36.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.32 | -0.13 | 0.05 | -0.01 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 37.00 | 0.25 | 0.65 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | -0.18 | 0.07 | -0.02 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 38.00 | 0.35 | 0.95 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9,370 | 0.32 | -0.25 | 0.08 | -0.02 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 39.00 | 0.70 | 1.25 | 0.98 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.32 | -0.34 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.50 | +0.21 | +16.28% | 0.03 | 2 | 485 | 0.30 | -0.44 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 41.00 | 1.65 | 2.25 | 1.95 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 344 | 0.32 | -0.55 | 0.11 | -0.02 | 6/16/2026 | 8/14/2026 3:59:53 PM EST |
| 42.00 | 2.30 | 2.85 | 2.58 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 488 | 0.32 | -0.66 | 0.10 | -0.02 | 5/20/2026 | 8/14/2026 3:59:53 PM EST |
| 43.00 | 2.90 | 3.70 | 3.30 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.32 | -0.75 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 4.60 | 5.50 | 5.05 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.48 | -0.88 | 0.06 | -0.01 | 6/15/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 8.80 | 10.80 | 9.80 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 13.70 | 15.70 | 14.70 | 17.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 18.60 | 20.70 | 19.65 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 65.00 | 23.60 | 25.70 | 24.65 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 70.00 | 28.60 | 30.70 | 29.65 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |