Options Chain for TREX CO INC COM (TREX) - $57.09 as of 6/13/2025 4:01:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.80 | 29.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 23.40 | 27.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 32.50 | 21.00 | 24.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 18.40 | 22.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 37.50 | 15.90 | 19.90 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 13.50 | 17.40 | 16.84 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.01 | 3/7/2025 | 6/13/2025 3:59:54 PM EST |
| 42.50 | 11.10 | 15.00 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 8.80 | 12.60 | 18.63 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.92 | 0.02 | -0.02 | 3/26/2025 | 6/13/2025 3:59:54 PM EST |
| 47.50 | 6.90 | 10.30 | % | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 4.20 | 8.10 | 12.40 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.79 | 0.04 | -0.04 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 52.50 | 2.30 | 6.50 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.68 | 0.05 | -0.04 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 55.00 | 1.65 | 4.80 | 2.92 | -1.08 | -27.00% | 4 | 363 | 0.43 | 0.55 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 57.50 | 0.45 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.42 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.30 | 0.05 | -0.04 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 62.50 | 0.25 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.20 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 65.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 92 | 0.36 | 0.13 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 373 | 0.37 | 0.08 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.65 | 0.04 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.94 | 0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 1.14 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.95 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.45 | 1.70 | 0.00 | 0.00% | 0 | 18 | 1.09 | -0.02 | 0.00 | -0.01 | 4/7/2025 | 6/13/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.04 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.08 | 0.02 | -0.02 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 47.50 | 0.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 183 | 0.46 | -0.13 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 0.65 | 0.95 | 0.88 | +0.30 | +51.73% | 12 | 3,428 | 0.42 | -0.21 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 52.50 | 1.30 | 3.40 | 1.35 | +0.35 | +35.00% | 7 | 149 | 0.55 | -0.32 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 55.00 | 0.45 | 4.40 | 1.46 | 0.00 | 0.00% | 0 | 90 | 0.39 | -0.45 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 57.50 | 1.85 | 5.80 | 2.93 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.58 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 60.00 | 3.60 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.70 | 0.05 | -0.04 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 62.50 | 5.80 | 9.80 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.80 | 0.04 | -0.03 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 65.00 | 8.00 | 11.90 | 13.35 | 0.00 | 0.00% | 0 | 45 | 0.80 | -0.87 | 0.03 | -0.02 | 4/4/2025 | 6/13/2025 3:59:54 PM EST |
| 67.50 | 10.40 | 14.30 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 70.00 | 12.90 | 16.80 | 13.80 | +0.55 | +4.16% | 1 | 2 | 0.92 | -0.96 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 72.50 | 15.40 | 19.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.98 | 0.01 | -0.01 | 11/25/2024 | 6/13/2025 3:59:54 PM EST |
| 75.00 | 17.90 | 21.80 | 17.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:54 PM EST |
| 77.50 | 20.40 | 24.30 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 80.00 | 22.90 | 26.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/13/2025 3:59:54 PM EST |
| 82.50 | 25.40 | 29.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 27.90 | 31.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 32.90 | 36.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 37.90 | 41.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 42.90 | 46.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 47.90 | 51.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 52.90 | 56.80 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 57.90 | 61.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |