Options Chain for REXFORD INDL RLTY INC COM (REXR) - $40.42 as of 8/22/2025 8:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.10 | 25.00 | 23.05 | % | 1.32 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 19.70 | 21.80 | 20.75 | % | 1.04 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 17.60 | 19.00 | 18.30 | % | 0.81 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 15.10 | 15.90 | 15.50 | 11.26 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 10.40 | 12.10 | 11.25 | 7.86 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.73 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 5.60 | 5.90 | 5.75 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 2,184 | 0.35 | 0.89 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 1.45 | 2.20 | 1.83 | 1.86 | +0.58 | +45.32% | 0.05 | 3 | 4,151 | 0.27 | 0.55 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,368 | 0.26 | 0.17 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.74 | 0.03 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.12 | -26.67% | 0.01 | 7 | 1,055 | 0.33 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.28 | -0.45 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 4.60 | 5.20 | 4.90 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.31 | -0.83 | 0.06 | -0.01 | 6/16/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 9.30 | 11.70 | 10.50 | % | 0.21 | 0 | 0 | 0.80 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 14.30 | 16.40 | 15.35 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 19.30 | 21.60 | 20.45 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |