Options Chain for REXFORD INDL RLTY INC COM (REXR) - $42.61 as of 10/27/2025 6:42:28 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 | 23.20 | 27.20 | 25.20 | % | 1.44 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 20.70 | 24.70 | 22.70 | % | 1.14 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 22.50 | 18.30 | 22.20 | 20.25 | 17.67 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 3:59:57 PM EST |
| 25.00 | 15.80 | 19.80 | 17.80 | 9.32 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 12.10 | 14.20 | 13.15 | 12.10 | -1.24 | -9.30% | 0.44 | 20 | 92 | 1.06 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 7.10 | 8.50 | 7.80 | 9.45 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.56 | 0.95 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 3.30 | 3.80 | 3.55 | 3.62 | -0.23 | -5.98% | 0.09 | 1 | 2,340 | 0.29 | 0.73 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.05 | -5.89% | 0.02 | 3 | 2,563 | 0.25 | 0.35 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.28 | 0.08 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.55 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 306 | 0.56 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.48 | -0.05 | 0.02 | -0.01 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 0.35 | 1.85 | 1.10 | 0.64 | +0.12 | +23.08% | 0.03 | 1 | 483 | 0.34 | -0.27 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.90 | 4.40 | 2.65 | 3.01 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.48 | -0.65 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 6.90 | 8.50 | 7.70 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.55 | -0.92 | 0.03 | -0.01 | 10/2/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 11.20 | 14.20 | 12.70 | 14.83 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | -0.99 | 0.01 | 0.00 | 12/17/2024 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 15.60 | 19.50 | 17.55 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 3:59:57 PM EST |