Options Chain for REXFORD INDL RLTY INC COM (REXR) - $34.21 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.40 | 18.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 13.80 | 15.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 11.60 | 13.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 8.60 | 11.50 | 8.30 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 4.60 | 4.90 | 4.05 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.87 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 1.20 | 1.35 | 1.30 | -0.10 | -7.15% | 16 | 53 | 0.31 | 0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.09 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 22 | 130 | 0.36 | -0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 1.80 | 1.95 | 1.83 | -0.92 | -33.46% | 22 | 47 | 0.32 | -0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 5.10 | 7.60 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 10.10 | 12.30 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST |