Options Chain for REXFORD INDL RLTY INC COM (REXR) - $40.45 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 22.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 17.50 | 20.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 15.00 | 17.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 10.10 | 11.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 5.20 | 7.00 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 1.40 | 1.65 | 1.30 | -0.47 | -26.56% | 50 | 187 | 0.26 | 0.60 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 867 | 107 | 0.28 | 0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 1.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.35 | 0.10 | +0.03 | +42.86% | 2 | 18 | 0.49 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.75 | 0.95 | 1.05 | +0.40 | +61.54% | 11 | 56 | 0.26 | -0.40 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 3.90 | 5.60 | 4.77 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.92 | 0.05 | -0.01 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 8.90 | 10.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 14.00 | 15.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |