Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $35.12 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.90 | 25.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 19.40 | 22.50 | 12.00 | 0.00 | 0.00% | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 16.00 | 20.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 14.30 | 17.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 11.20 | 15.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 9.60 | 12.50 | 10.42 | 0.00 | 0.00% | 0 | 142 | 1.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 4.70 | 7.50 | 5.00 | 0.00 | 0.00% | 10 | 105 | 1.27 | 0.95 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.95 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.51 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 1.60 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.11 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 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 | 1.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 1.40 | 0.20 | -0.14 | -41.18% | 5 | 20 | 0.90 | -0.05 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.70 | 2.40 | 10.35 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.49 | 0.11 | -0.02 | 8/9/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 4.30 | 7.20 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.89 | 0.05 | -0.01 | 7/5/2024 | 11/20/2024 3:59:55 PM EST |