Options Chain for RILEY EXPLORATION PERMIAN INC COM (REPX) - $29.00 as of 3/31/2025 5:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 16.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 9.50 | 13.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 8.80 | 12.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 6.20 | 9.50 | 6.75 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 4.10 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.94 | 0.04 | -0.02 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.45 | 1.20 | 1.00 | -0.33 | -24.82% | 1 | 17 | 0.45 | 0.42 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.04 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 2.95 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 2.95 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.95 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 2.95 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.06 | 0.04 | -0.02 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 1.10 | 2.05 | 1.55 | -0.07 | -4.33% | 1 | 10 | 0.50 | -0.58 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 5.10 | 7.50 | 5.72 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.96 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 10.00 | 12.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 15.10 | 17.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 20.10 | 22.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |