Options Chain for REX AMERICAN RES CORP COM (REX) - $52.76 as of 7/4/2025 8:35:22 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 | 28.20 | 32.20 | 30.20 | % | 1.34 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 25.70 | 30.00 | 27.85 | % | 1.11 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 20.70 | 24.90 | 22.80 | % | 0.76 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 35.00 | 15.70 | 19.50 | 17.60 | % | 0.50 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 40.00 | 10.70 | 14.70 | 12.70 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 45.00 | 5.80 | 9.30 | 7.55 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 50.00 | 2.05 | 5.00 | 3.53 | 2.41 | +0.41 | +20.50% | 0.07 | 2 | 24 | 0.87 | 0.83 | 0.09 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.27 | 0.25 | 0.10 | -0.03 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:53 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.09 | -0.03 | 7/3/2025 12:58:53 PM EST | |||
| 55.00 | 1.30 | 3.90 | 2.60 | % | 0.05 | 0 | 0 | 0.58 | -0.75 | 0.10 | -0.03 | 7/3/2025 12:58:53 PM EST | |||
| 60.00 | 6.00 | 9.00 | 7.50 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:53 PM EST |