Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $27.41 as of 7/18/2025 8:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.70 | 12.60 | % | 0.84 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 17.50 | 8.00 | 12.20 | 10.10 | % | 0.58 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 5.50 | 9.70 | 7.60 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 22.50 | 4.20 | 7.30 | 5.75 | 3.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | 0.92 | 0.05 | -0.01 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 2.00 | 3.90 | 2.95 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.84 | 0.74 | 0.08 | -0.02 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.70 | +0.35 | +100.00% | 0.02 | 4 | 16 | 0.46 | 0.27 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.48 | 0.05 | 0.03 | -0.01 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.95 | 0.50 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | -0.08 | 0.05 | -0.01 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 1.80 | 0.93 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.62 | -0.26 | 0.08 | -0.02 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 1.85 | 4.90 | 3.38 | % | 0.11 | 0 | 0 | 0.78 | -0.73 | 0.09 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 35.00 | 6.90 | 10.50 | 8.70 | % | 0.25 | 0 | 0 | 1.57 | -0.95 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 40.00 | 11.50 | 15.00 | 13.25 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |