Options Chain for REX AMERICAN RES CORP COM (REX) - $44.46 as of 4/2/2026 8:16:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.30 | 29.60 | 27.95 | % | 1.60 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 20.00 | 23.80 | 27.30 | 25.55 | % | 1.28 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 22.50 | 21.20 | 24.60 | 22.90 | % | 1.02 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 25.00 | 18.70 | 22.60 | 20.65 | % | 0.83 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 30.00 | 14.00 | 17.70 | 15.85 | 14.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 10:59:03 AM EST |
| 35.00 | 8.80 | 12.00 | 10.40 | 6.01 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 10:59:03 AM EST |
| 40.00 | 4.30 | 7.00 | 5.65 | 3.72 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.11 | 0.96 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 10:59:03 AM EST |
| 45.00 | 0.35 | 3.70 | 2.03 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.98 | 0.55 | 0.09 | -0.05 | 4/1/2026 | 4/2/2026 10:59:03 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | 0.18 | 0.06 | -0.04 | 3/31/2026 | 4/2/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 10:59:03 AM EST | |||
| 40.00 | 0.00 | 2.55 | 1.28 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.35 | -0.04 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 10:59:03 AM EST |
| 45.00 | 0.05 | 3.70 | 1.88 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.45 | 0.09 | -0.05 | 4/1/2026 | 4/2/2026 10:59:03 AM EST |
| 50.00 | 3.30 | 6.00 | 4.65 | % | 0.09 | 0 | 0 | 0.75 | -0.82 | 0.06 | -0.04 | 4/2/2026 10:59:03 AM EST |