Options Chain for REX AMERICAN RES CORP COM (REX) - $30.08 as of 9/17/2025 8:32:54 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 | 14.50 | 17.30 | 15.90 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 17.50 | 12.00 | 14.70 | 13.35 | % | 0.76 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 20.00 | 9.50 | 12.20 | 10.85 | % | 0.54 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 22.50 | 7.00 | 9.70 | 8.35 | % | 0.37 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 25.00 | 4.80 | 7.30 | 6.05 | % | 0.24 | 0 | 24 | 5.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 27.50 | 1.95 | 4.80 | 3.38 | % | 0.12 | 0 | 6 | 3.79 | 0.96 | 0.05 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.81 | 0.53 | 0.24 | -0.16 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 25 | 0.66 | 0.07 | 0.10 | -0.06 | 9/17/2025 | 9/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.01 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 5.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 6 | 2.60 | -0.04 | 0.05 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.07 | +11.12% | 0.01 | 1 | 291 | 0.88 | -0.47 | 0.24 | -0.16 | 9/17/2025 | 9/17/2025 3:59:49 PM EST |
| 32.50 | 1.70 | 3.90 | 2.80 | % | 0.09 | 0 | 0 | 2.85 | -0.93 | 0.10 | -0.06 | 9/17/2025 3:59:49 PM EST | |||
| 35.00 | 4.40 | 6.60 | 5.50 | % | 0.16 | 0 | 0 | 3.94 | -1.00 | 0.01 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 37.50 | 6.80 | 9.30 | 8.05 | % | 0.21 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 40.00 | 9.20 | 11.80 | 10.50 | % | 0.26 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST |