Options Chain for TREX CO INC COM (TREX) - $64.11 as of 7/10/2025 10:47:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 34.70 | 38.80 | 36.75 | % | 1.34 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 30.00 | 32.20 | 36.30 | 34.25 | % | 1.14 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 32.50 | 29.70 | 33.80 | 31.75 | % | 0.98 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 35.00 | 27.30 | 31.30 | 29.30 | % | 0.84 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 37.50 | 24.80 | 28.80 | 26.80 | % | 0.71 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 40.00 | 22.20 | 26.30 | 24.25 | 16.84 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/10/2025 3:59:45 PM EST |
| 42.50 | 19.70 | 23.80 | 21.75 | % | 0.51 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 45.00 | 17.60 | 21.30 | 19.45 | 10.31 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
| 47.50 | 14.80 | 18.80 | 16.80 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 50.00 | 12.40 | 16.30 | 14.35 | 14.13 | +9.03 | +177.06% | 0.29 | 1 | 16 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 52.50 | 9.80 | 13.90 | 11.85 | 12.01 | +9.23 | +332.02% | 0.23 | 2 | 5 | 1.44 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 8.30 | 10.60 | 9.45 | 9.20 | +5.50 | +148.65% | 0.17 | 624 | 976 | 1.08 | 0.97 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 57.50 | 5.50 | 9.00 | 7.25 | 6.51 | +3.51 | +117.00% | 0.13 | 1 | 48 | 1.37 | 0.94 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 2.60 | 4.80 | 3.70 | 4.60 | +3.10 | +206.67% | 0.06 | 658 | 751 | 0.29 | 0.83 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 62.50 | 2.30 | 3.10 | 2.70 | 3.00 | +2.47 | +466.04% | 0.04 | 40 | 76 | 0.47 | 0.67 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 1.05 | 1.40 | 1.23 | 1.48 | +1.38 | +1,380.00% | 0.02 | 1,754 | 102 | 0.42 | 0.43 | 0.10 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.65 | +0.60 | +1,200.00% | 0.01 | 13 | 371 | 0.38 | 0.24 | 0.07 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.25 | -55.56% | 0.01 | 37 | 58 | 0.71 | 0.11 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.31 | 0.03 | 0.02 | -0.02 | 6/11/2025 | 7/10/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | 0.01 | 0.01 | -0.01 | 6/16/2025 | 7/10/2025 3:59:45 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:45 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/10/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/10/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/10/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/10/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/10/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 7/10/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/10/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 275 | 2.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.51 | -92.73% | 0.00 | 12 | 625 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.06 | -54.55% | 0.00 | 26 | 2,799 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 218 | 250 | 0.84 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.62 | -86.12% | 0.00 | 4 | 123 | 0.64 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.13 | -0.42 | -76.37% | 0.02 | 1 | 76 | 1.09 | -0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.63 | -0.87 | -58.00% | 0.01 | 2 | 43 | 0.51 | -0.17 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 62.50 | 0.70 | 1.10 | 0.90 | 0.75 | -3.55 | -82.56% | 0.01 | 1,637 | 3 | 0.40 | -0.33 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 1.75 | 2.20 | 1.98 | 1.82 | -3.28 | -64.32% | 0.03 | 1 | 12 | 0.40 | -0.57 | 0.10 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 67.50 | 1.70 | 5.80 | 3.75 | % | 0.06 | 0 | 0 | 0.52 | -0.76 | 0.07 | -0.09 | 7/10/2025 3:59:45 PM EST | |||
| 70.00 | 4.00 | 7.90 | 5.95 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | -0.89 | 0.05 | -0.06 | 6/13/2025 | 7/10/2025 3:59:45 PM EST |
| 72.50 | 6.30 | 10.30 | 8.30 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -0.97 | 0.02 | -0.02 | 11/25/2024 | 7/10/2025 3:59:45 PM EST |
| 75.00 | 8.80 | 12.70 | 10.75 | 17.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 5/1/2025 | 7/10/2025 3:59:45 PM EST |
| 77.50 | 11.30 | 15.30 | 13.30 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 80.00 | 13.80 | 17.80 | 15.80 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 3:59:45 PM EST |
| 82.50 | 16.30 | 20.30 | 18.30 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 3:59:45 PM EST |
| 85.00 | 18.80 | 22.70 | 20.75 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 90.00 | 23.80 | 27.80 | 25.80 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 95.00 | 28.80 | 32.80 | 30.80 | % | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 100.00 | 33.80 | 37.80 | 35.80 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 105.00 | 38.80 | 42.80 | 40.80 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 110.00 | 43.80 | 47.80 | 45.80 | 37.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/10/2025 3:59:45 PM EST |
| 115.00 | 48.80 | 52.80 | 50.80 | % | 0.44 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |