RRC · Range Resources Corp

Track RRC — free

$40.32 +0.41 (+1.03%) At close · Aug 14

Market Cap

$9.39B

233.68M

Options Chain

Underlying $40.32 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 42 contracts · mixed snapshot sessions · Jul 21, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	120.6%	0.992	—		—	—	—	—	0
Call · $28 In the money Snapshot session Unknown Last — Breakeven — Implied vol 120.6% Delta 0.992 ≈99% ITM Gamma 0.003 Theta -0.013 Vega 0.001 Open interest 0 Model this call Put · $28 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	109.9%	0.991	—		—	-0.064	178.7%	—	0
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109.9% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -0.013 Vega 0.001 Open interest 0 Model this call Put · $29 Snapshot session Unknown Last — Breakeven — Implied vol 178.7% Delta -0.064 ≈6% ITM Gamma 0.013 Theta -0.094 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.058	154.3%	—	0
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol 154.3% Delta -0.058 ≈6% ITM Gamma 0.014 Theta -0.076 Vega 0.008 Open interest 0 Model this put
4	8	89.6%	0.99	$8.47		$0.10	-0.037	116.7%	2	3
Call · $31 In the money Snapshot session Jul 30, 2026 Last $8.47 Breakeven $39.47 Implied vol 89.6% Delta 0.99 ≈99% ITM Gamma 0.006 Theta -0.012 Vega 0.001 Open interest 4 Model this call Put · $31 Snapshot session Jul 21, 2026 Last $0.10 Breakeven $30.90 Implied vol 116.7% Delta -0.037 ≈4% ITM Gamma 0.013 Theta -0.039 Vega 0.005 Open interest 3 Model this put
4	8	—	—	$7.49		$0.15	-0.079	131.8%	4	9
Call · $32 In the money Snapshot session Jul 30, 2026 Last $7.49 Breakeven $39.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $32 Snapshot session Aug 10, 2026 Last $0.15 Breakeven $31.85 Implied vol 131.8% Delta -0.079 ≈8% ITM Gamma 0.021 Theta -0.08 Vega 0.008 Open interest 9 Model this put
0	—	—	—	—		$0.13	-0.059	103.4%	2	5
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $33 Snapshot session Jul 27, 2026 Last $0.13 Breakeven $32.87 Implied vol 103.4% Delta -0.059 ≈6% ITM Gamma 0.022 Theta -0.052 Vega 0.008 Open interest 5 Model this put
6	6	—	—	$3.80		$0.10	-0.059	87.2%	1	220
Call · $34 In the money Snapshot session Jul 21, 2026 Last $3.80 Breakeven $37.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $34 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $33.90 Implied vol 87.2% Delta -0.059 ≈6% ITM Gamma 0.026 Theta -0.043 Vega 0.005 Open interest 220 Model this put
72	1	—	—	$4.96		$0.10	-0.103	89.2%	5	43
Call · $35 In the money Snapshot session Aug 14, 2026 Last $4.96 Breakeven $39.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 Model this call Put · $35 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $34.90 Implied vol 89.2% Delta -0.103 ≈10% ITM Gamma 0.038 Theta -0.067 Vega 0.009 Open interest 43 Model this put
120	5	—	—	$3.50		$0.50	-0.112	73.9%	10	595
Call · $36 In the money Snapshot session Jul 22, 2026 Last $3.50 Breakeven $39.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 Model this call Put · $36 Snapshot session Jul 27, 2026 Last $0.50 Breakeven $35.50 Implied vol 73.9% Delta -0.112 ≈11% ITM Gamma 0.049 Theta -0.059 Vega 0.009 Open interest 595 Model this put
134	3	—	—	$3.60		$0.10	-0.094	50.8%	1	39
Call · $37 In the money Snapshot session Aug 14, 2026 Last $3.60 Breakeven $40.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 Model this call Put · $37 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $36.90 Implied vol 50.8% Delta -0.094 ≈9% ITM Gamma 0.062 Theta -0.035 Vega 0.009 Open interest 39 Model this put
476	10	23.6%	0.974	$2.50		$0.11	-0.104	36.5%	11	97
Call · $38 In the money Snapshot session Aug 10, 2026 Last $2.50 Breakeven $40.50 Implied vol 23.6% Delta 0.974 ≈97% ITM Gamma 0.047 Theta -0.008 Vega 0.003 Open interest 476 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $37.89 Implied vol 36.5% Delta -0.104 ≈10% ITM Gamma 0.093 Theta -0.027 Vega 0.009 Open interest 97 Model this put
701	4	27.2%	0.83	$1.29		$0.23	-0.234	36.5%	1	31
Call · $39 In the money Snapshot session Aug 13, 2026 Last $1.29 Breakeven $40.29 Implied vol 27.2% Delta 0.83 ≈83% ITM Gamma 0.175 Theta -0.031 Vega 0.014 Open interest 701 Model this call Put · $39 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $38.77 Implied vol 36.5% Delta -0.234 ≈23% ITM Gamma 0.16 Theta -0.047 Vega 0.018 Open interest 31 Model this put
1.5k	25	35.9%	0.579	$1.02		$0.60	-0.413	31.7%	1	60
Call · $40 In the money Snapshot session Aug 14, 2026 Last $1.02 Breakeven $41.02 Implied vol 35.9% Delta 0.579 ≈58% ITM Gamma 0.205 Theta -0.06 Vega 0.021 Open interest 1.5k Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $39.40 Implied vol 31.7% Delta -0.413 ≈41% ITM Gamma 0.232 Theta -0.051 Vega 0.021 Open interest 60 Model this put
Underlying $40.32
4.2k	6	33%	0.362	$0.40		$1.80	-0.632	34.9%	5	18
Call · $41 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $41.40 Implied vol 33% Delta 0.362 ≈36% ITM Gamma 0.217 Theta -0.054 Vega 0.019 Open interest 4.2k Model this call Put · $41 In the money Snapshot session Aug 3, 2026 Last $1.80 Breakeven $39.20 Implied vol 34.9% Delta -0.632 ≈63% ITM Gamma 0.207 Theta -0.054 Vega 0.021 Open interest 18 Model this put
713	3	38%	0.218	$0.15		$2.70	-0.801	35.3%	20	25
Call · $42 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $42.15 Implied vol 38% Delta 0.218 ≈22% ITM Gamma 0.147 Theta -0.048 Vega 0.015 Open interest 713 Model this call Put · $42 In the money Snapshot session Aug 3, 2026 Last $2.70 Breakeven $39.30 Implied vol 35.3% Delta -0.801 ≈80% ITM Gamma 0.151 Theta -0.039 Vega 0.015 Open interest 25 Model this put
1k	4	46.6%	0.156	$0.22		—	-0.877	41.1%	—	0
Call · $43 Snapshot session Aug 13, 2026 Last $0.22 Breakeven $43.22 Implied vol 46.6% Delta 0.156 ≈16% ITM Gamma 0.097 Theta -0.047 Vega 0.015 Open interest 1k Model this call Put · $43 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.1% Delta -0.877 ≈88% ITM Gamma 0.095 Theta -0.033 Vega 0.01 Open interest 0 Model this put
41	1	65%	0.166	$0.15		—	-0.925	45.7%	—	0
Call · $44 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $44.15 Implied vol 65% Delta 0.166 ≈17% ITM Gamma 0.072 Theta -0.068 Vega 0.015 Open interest 41 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 45.7% Delta -0.925 ≈93% ITM Gamma 0.061 Theta -0.025 Vega 0.009 Open interest 0 Model this put
15	5	71.8%	0.133	$0.20		—	-0.91	60.4%	—	0
Call · $45 Snapshot session Jul 31, 2026 Last $0.20 Breakeven $45.20 Implied vol 71.8% Delta 0.133 ≈13% ITM Gamma 0.057 Theta -0.066 Vega 0.01 Open interest 15 Model this call Put · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.4% Delta -0.91 ≈91% ITM Gamma 0.052 Theta -0.039 Vega 0.01 Open interest 0 Model this put
24	9	68.6%	0.078	$0.12		—	-0.92	69.7%	—	0
Call · $46 Snapshot session Jul 29, 2026 Last $0.12 Breakeven $46.12 Implied vol 68.6% Delta 0.078 ≈8% ITM Gamma 0.04 Theta -0.042 Vega 0.01 Open interest 24 Model this call Put · $46 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.7% Delta -0.92 ≈92% ITM Gamma 0.041 Theta -0.041 Vega 0.01 Open interest 0 Model this put
0	—	92.4%	0.118	—		—	—	—	—	0
Call · $47 Snapshot session Unknown Last — Breakeven — Implied vol 92.4% Delta 0.118 ≈12% ITM Gamma 0.04 Theta -0.076 Vega 0.01 Open interest 0 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $48 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 21, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 315852 CUSIP 75281A109 13F (30d) 505 filings 498 filers Visit website Investor relations