Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $28.04 as of 9/17/2025 3:22:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.70 | 18.00 | 16.35 | 14.92 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:01 PM EST |
| 15.00 | 12.10 | 15.50 | 13.80 | 14.10 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:01 PM EST |
| 17.50 | 9.70 | 13.00 | 11.35 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 10.50 | 8.90 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 6 | 8.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:01 PM EST |
| 22.50 | 5.00 | 8.00 | 6.50 | 5.52 | 0.00 | 0.00% | 0.29 | 0 | 25 | 6.55 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 25.00 | 2.30 | 5.50 | 3.90 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 18 | 4.98 | 0.90 | 0.07 | -0.14 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.17 | 0.27 | 0.12 | -0.21 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.13 | 0.01 | 0.01 | -0.01 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 3.10 | 1.55 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 47 | 7.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 31 | 5.64 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 202 | 3.12 | -0.10 | 0.07 | -0.14 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 30.00 | 1.45 | 3.00 | 2.23 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 30 | 2.07 | -0.73 | 0.12 | -0.21 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 35.00 | 6.50 | 9.00 | 7.75 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.02 | -0.99 | 0.01 | -0.01 | 2/19/2025 | 9/17/2025 4:00:01 PM EST |
| 40.00 | 11.50 | 14.00 | 12.75 | % | 0.32 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 16.70 | 19.00 | 17.85 | % | 0.40 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 21.60 | 24.00 | 22.80 | % | 0.46 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 55.00 | 26.40 | 29.00 | 27.70 | % | 0.50 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |