Options Chain for REXFORD INDL RLTY INC COM (REXR) - $34.67 as of 5/27/2025 2:21:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 16.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 22.50 | 12.10 | 13.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 10.00 | 11.00 | 11.18 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 5.60 | 5.90 | 4.67 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.92 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 1.75 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 85 | 0.30 | 0.56 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 267 | 0.27 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 24 | 713 | 0.38 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.20 | 0.30 | 0.24 | -0.21 | -46.67% | 1 | 5,953 | 0.36 | -0.08 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 1.40 | 1.50 | 1.55 | -0.65 | -29.55% | 2 | 156 | 0.31 | -0.44 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 4.80 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 147 | 0.34 | -0.86 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 9.50 | 11.50 | 13.47 | 0.00 | 0.00% | 0 | 45 | 0.90 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 14.50 | 16.30 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 19.40 | 21.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 60.00 | 24.20 | 26.50 | 22.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 1:58:56 PM EST |