Options Chain for TREX CO INC COM (TREX) - $57.50 as of 3/7/2025 3:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.40 | 22.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 40.00 | 14.60 | 17.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 10.10 | 13.30 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 47.50 | 7.20 | 10.50 | % | 0 | 0 | 1.22 | 0.92 | 0.02 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 6.50 | 7.40 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.86 | 0.03 | -0.06 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 2.75 | 3.10 | 2.35 | -1.95 | -45.35% | 12 | 7 | 0.52 | 0.61 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 60.00 | 0.75 | 1.50 | 1.22 | -0.23 | -15.87% | 15 | 112 | 0.50 | 0.25 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 62.50 | 0.30 | 0.55 | 0.35 | -0.45 | -56.25% | 59 | 886 | 0.49 | 0.14 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.95 | 0.15 | -0.25 | -62.50% | 1 | 149 | 0.50 | 0.07 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 67.50 | 0.10 | 0.35 | 0.05 | -0.21 | -80.77% | 12 | 464 | 0.62 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.05 | -0.15 | -75.00% | 1 | 70 | 0.94 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1,019 | 1.08 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 823 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 47.50 | 0.15 | 0.35 | 0.22 | 0.00 | 0.00% | 1 | 4 | 0.63 | -0.08 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 50.00 | 0.40 | 0.55 | 0.35 | -0.05 | -12.50% | 1 | 22 | 0.58 | -0.14 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 1.40 | 1.80 | 1.90 | +0.60 | +46.16% | 12 | 187 | 0.50 | -0.39 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 60.00 | 4.30 | 6.60 | 4.20 | +1.22 | +40.94% | 4 | 176 | 0.45 | -0.75 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 62.50 | 6.30 | 7.80 | 7.18 | +3.73 | +108.12% | 1 | 40 | 0.64 | -0.86 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 65.00 | 8.20 | 10.50 | 7.42 | 0.00 | 0.00% | 0 | 60 | 1.06 | -0.93 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 67.50 | 10.60 | 13.20 | 10.00 | 0.00 | 0.00% | 0 | 56 | 1.28 | -0.97 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 11.50 | 16.30 | 9.36 | 0.00 | 0.00% | 0 | 29 | 1.23 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 72.50 | 15.60 | 17.90 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 18.30 | 20.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:51 PM EST |
| 77.50 | 20.70 | 23.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 80.00 | 23.10 | 25.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 85.00 | 27.00 | 30.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 31.80 | 35.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 37.10 | 40.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 42.00 | 45.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 46.80 | 50.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 51.80 | 55.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |