Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $34.23 as of 5/8/2026 3:15:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 17.10 | 15.90 | 18.28 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 12.70 | 14.80 | 13.75 | 16.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 10.20 | 12.30 | 11.25 | 13.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 7.90 | 9.80 | 8.85 | 10.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 2.95 | 4.60 | 3.78 | 3.86 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.47 | 0.97 | 0.04 | -0.02 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.15 | -32.61% | 0.01 | 13 | 107 | 0.41 | 0.23 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.28 | -93.34% | 0.01 | 1 | 206 | 0.92 | -0.03 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 1.70 | 2.15 | 1.93 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.61 | -0.77 | 0.16 | -0.05 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 5.30 | 7.10 | 6.20 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 45.00 | 10.30 | 12.70 | 11.50 | 10.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:59 PM EST |
| 50.00 | 15.10 | 17.70 | 16.40 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 20.10 | 22.70 | 21.40 | % | 0.39 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 25.10 | 27.70 | 26.40 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |