Options Chain for REXFORD INDL RLTY INC COM (REXR) - $35.55 as of 6/6/2025 2:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 22.50 | 12.70 | 15.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 25.00 | 10.60 | 12.10 | 11.18 | 0.00 | 0.00% | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:50 PM EST |
| 30.00 | 5.50 | 7.80 | 5.85 | 0.00 | 0.00% | 0 | 41 | 0.96 | 1.00 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 1.80 | 1.95 | 2.01 | +0.41 | +25.63% | 2 | 93 | 0.29 | 0.62 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 246 | 0.25 | 0.14 | 0.06 | -0.01 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 708 | 0.53 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/6/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.13 | -0.02 | -13.34% | 5,881 | 5,930 | 0.45 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 0.95 | 1.05 | 1.15 | -0.05 | -4.17% | 3 | 182 | 0.29 | -0.38 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 4.30 | 4.50 | 4.36 | -0.24 | -5.22% | 7 | 133 | 0.30 | -0.86 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 8.80 | 11.20 | 9.25 | 0.00 | 0.00% | 0 | 44 | 1.03 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 13.40 | 15.50 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 18.30 | 21.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 60.00 | 23.30 | 26.10 | 22.40 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/6/2025 3:59:50 PM EST |