Options Chain for REX AMERICAN RES CORP COM (REX) - $53.19 as of 7/18/2025 6:11:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.40 | 32.80 | 31.10 | % | 1.38 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 25.00 | 26.90 | 30.30 | 28.60 | % | 1.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 30.00 | 22.00 | 25.30 | 23.65 | % | 0.79 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 35.00 | 17.00 | 20.30 | 18.65 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:51 PM EST |
| 40.00 | 12.10 | 14.70 | 13.40 | 10.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 45.00 | 7.40 | 10.40 | 8.90 | 6.23 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.93 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 3.10 | 5.40 | 4.25 | 4.35 | -0.54 | -11.05% | 0.09 | 11 | 6 | 0.58 | 0.81 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.37 | 0.09 | -0.03 | 7/10/2025 | 7/18/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.08 | 0.04 | -0.01 | 6/23/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.56 | -0.19 | 0.06 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 1.90 | 3.40 | 2.65 | % | 0.05 | 0 | 0 | 0.28 | -0.63 | 0.09 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 60.00 | 5.30 | 7.80 | 6.55 | % | 0.11 | 0 | 0 | 0.55 | -0.92 | 0.04 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 65.00 | 10.80 | 12.80 | 11.80 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:51 PM EST |