Options Chain for TREX CO INC COM (TREX) - $60.85 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 15.10 | 17.30 | 19.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 10.40 | 13.40 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 55.00 | 6.50 | 7.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.91 | 0.03 | -0.05 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 2.95 | 3.20 | 2.50 | -0.26 | -9.42% | 2 | 104 | 0.41 | 0.67 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 5 | 219 | 0.39 | 0.27 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 70.00 | 0.10 | 0.20 | 0.09 | -0.06 | -40.00% | 7 | 83 | 0.41 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.86 | 0.01 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.65 | -0.01 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 182 | 0.46 | -0.09 | 0.03 | -0.05 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 1.05 | 1.25 | 1.30 | -0.30 | -18.75% | 1 | 167 | 0.42 | -0.33 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 2.65 | 4.10 | 3.68 | -0.69 | -15.79% | 2 | 100 | 0.46 | -0.73 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 70.00 | 8.00 | 8.60 | 8.00 | +2.75 | +52.39% | 1 | 14 | 0.59 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 75.00 | 11.70 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.99 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:44 PM EST |
| 80.00 | 16.60 | 20.10 | 15.85 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 21.50 | 24.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:44 PM EST |
| 90.00 | 26.40 | 29.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 95.00 | 31.40 | 35.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 100.00 | 36.60 | 39.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 105.00 | 41.40 | 45.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 110.00 | 47.20 | 50.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 115.00 | 51.20 | 55.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 120.00 | 57.00 | 60.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 125.00 | 61.20 | 65.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |