Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $25.57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.50 | 15.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 9.00 | 13.90 | 12.76 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 8.10 | 11.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 5.60 | 8.80 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 3.30 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.88 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 1.50 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.66 | 0.10 | -0.03 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 0.05 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 147 | 0.47 | 0.18 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 0.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.10 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 3.10 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 17.50 | 0.00 | 3.00 | 0.86 | 0.00 | 0.00% | 0 | 6 | 2.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 1.59 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 0.05 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.12 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 0.20 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.34 | 0.10 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 3.30 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.82 | 0.07 | -0.02 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 8.10 | 11.50 | 3.80 | 0.00 | 0.00% | 0 | 5 | 2.00 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 13.10 | 16.50 | 7.55 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 18.00 | 21.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 23.10 | 26.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |