Options Chain for REX AMERICAN RES CORP COM (REX) - $37.90 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.60 | 16.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 11.10 | 13.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 7.10 | 9.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 2.45 | 3.60 | 5.15 | 0.00 | 0.00% | 0 | 101 | 0.66 | 0.85 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.65 | 1.16 | 0.00 | 0.00% | 0 | 223 | 0.47 | 0.24 | 0.10 | -0.03 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 584 | 0.37 | -0.15 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 2.05 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 210 | 0.58 | -0.76 | 0.10 | -0.03 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 6.60 | 8.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 11.80 | 12.80 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 16.70 | 18.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 21.90 | 23.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 26.80 | 28.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |