Options Chain for REX AMERICAN RES CORP COM (REX) - $40.33 as of 3/13/2026 8:53:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.90 | 24.30 | 22.60 | % | 1.29 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 20.00 | 18.40 | 22.40 | 20.40 | % | 1.02 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 22.50 | 15.90 | 19.50 | 17.70 | % | 0.79 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 25.00 | 14.00 | 17.30 | 15.65 | % | 0.63 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 30.00 | 8.40 | 11.40 | 9.90 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 35.00 | 4.20 | 6.30 | 5.25 | 4.50 | -0.47 | -9.46% | 0.15 | 1 | 16 | 1.31 | 0.95 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.19 | 0.57 | 0.11 | -0.11 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.13 | 0.06 | -0.06 | 3/13/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.01 | -0.01 | 3/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | -0.05 | 0.03 | -0.03 | 1/23/2026 | 3/13/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 1.44 | -0.43 | 0.11 | -0.11 | 3/13/2026 4:00:02 PM EST | |||
| 45.00 | 3.60 | 6.30 | 4.95 | % | 0.11 | 0 | 0 | 1.53 | -0.87 | 0.06 | -0.06 | 3/13/2026 4:00:02 PM EST | |||
| 50.00 | 8.60 | 11.70 | 10.15 | % | 0.20 | 0 | 0 | 2.32 | -0.99 | 0.01 | -0.01 | 3/13/2026 4:00:02 PM EST |