Options Chain for REXFORD INDL RLTY INC COM (REXR) - $40.78 as of 2/4/2025 10:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 22.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 17.80 | 19.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 15.60 | 17.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 10.60 | 12.20 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 5.70 | 6.70 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 2.40 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.61 | 0.08 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.50 | 0.70 | 0.55 | +0.10 | +22.23% | 3 | 57 | 0.33 | 0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.05 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.20 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.09 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 1.35 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.39 | 0.08 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 4.30 | 5.10 | % | 0 | 0 | 0.34 | -0.76 | 0.06 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 8.70 | 11.20 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 13.70 | 15.70 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |