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 | 22.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 17.50 | 20.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 15.10 | 17.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 10.00 | 12.60 | 10.51 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 5.40 | 6.50 | 5.50 | -0.80 | -12.70% | 1 | 213 | 0.46 | 0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 1.90 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 129 | 0.31 | 0.54 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.20 | 0.45 | 0.28 | -0.17 | -37.78% | 1 | 281 | 0.27 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 156 | 0.49 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 242 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 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 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.20 | 0.65 | 0.29 | +0.04 | +16.00% | 1 | 666 | 0.36 | -0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 1.55 | 1.70 | 1.65 | +0.25 | +17.86% | 1 | 256 | 0.27 | -0.46 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 4.80 | 7.10 | 4.65 | 0.00 | 0.00% | 0 | 673 | 0.46 | -0.86 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 9.10 | 10.70 | 11.40 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.98 | 0.01 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 13.90 | 16.80 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 18.90 | 21.60 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 23.90 | 25.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 28.80 | 31.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 33.80 | 36.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |