Options Chain for REX AMERICAN RES CORP COM (REX) - $52.78 as of 7/7/2025 9:37:16 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 | 28.30 | 32.30 | 30.30 | % | 1.35 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 25.00 | 25.80 | 29.80 | 27.80 | % | 1.11 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 30.00 | 20.80 | 24.80 | 22.80 | % | 0.76 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 35.00 | 15.80 | 19.90 | 17.85 | % | 0.51 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 40.00 | 11.00 | 14.80 | 12.90 | % | 0.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 45.00 | 6.00 | 9.80 | 7.90 | 4.91 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/7/2025 3:59:58 PM EST |
| 50.00 | 0.90 | 5.10 | 3.00 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.03 | 0.88 | 0.09 | -0.03 | 7/3/2025 | 7/7/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.40 | +0.15 | +60.00% | 0.01 | 8 | 11 | 0.27 | 0.19 | 0.11 | -0.03 | 7/7/2025 | 7/7/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | -0.12 | 0.09 | -0.03 | 7/7/2025 3:59:58 PM EST | |||
| 55.00 | 0.65 | 4.60 | 2.63 | % | 0.05 | 0 | 0 | 0.91 | -0.81 | 0.11 | -0.03 | 7/7/2025 3:59:58 PM EST | |||
| 60.00 | 5.90 | 9.00 | 7.45 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:58 PM EST |