Options Chain for TREX CO INC COM (TREX) - $58.10 as of 4/1/2025 8:21:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.20 | 29.80 | 35.50 | 0.00 | 0.00% | 0 | 14 | 2.73 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 21.70 | 24.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 40.00 | 16.20 | 18.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 11.40 | 14.10 | 17.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 6.60 | 10.20 | 28.76 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.90 | 0.02 | -0.06 | 12/13/2024 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 4.00 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.72 | 0.05 | -0.08 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 57.50 | 2.35 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.58 | 0.06 | -0.09 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 1.35 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 66 | 0.44 | 0.42 | 0.07 | -0.08 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 62.50 | 0.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 144 | 0.40 | 0.27 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 0.25 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 157 | 0.44 | 0.14 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 67.50 | 0.05 | 0.20 | 0.72 | 0.00 | 0.00% | 0 | 74 | 0.40 | 0.07 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 87 | 0.51 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 49 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 183 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 108 | 0.56 | -0.10 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 1.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 155 | 0.51 | -0.28 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 57.50 | 1.80 | 2.20 | 2.72 | 0.00 | 0.00% | 0 | 58 | 0.49 | -0.42 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 2.95 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 471 | 0.45 | -0.58 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 62.50 | 4.80 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 132 | 0.49 | -0.73 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 7.00 | 7.50 | 8.48 | 0.00 | 0.00% | 0 | 97 | 0.98 | -0.86 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 67.50 | 8.70 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 41 | 1.05 | -0.93 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 11.10 | 13.80 | 10.29 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 72.50 | 13.50 | 16.50 | 5.50 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.99 | 0.01 | -0.01 | 1/17/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 15.60 | 18.90 | 8.18 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 20.80 | 23.30 | 22.90 | 0.00 | 0.00% | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 26.30 | 28.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 31.00 | 33.90 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 35.60 | 38.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 41.00 | 43.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 45.40 | 48.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 50.30 | 53.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |