Options Chain for REX AMERICAN RES CORP COM (REX) - $42.65 as of 5/28/2025 2:51:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 21.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 22.50 | 16.20 | 19.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 25.00 | 14.00 | 16.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 30.00 | 8.90 | 11.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 35.00 | 3.90 | 5.60 | % | 0 | 0 | 0.74 | 0.94 | 0.04 | -0.01 | 5/28/2025 2:58:50 PM EST | |||
| 40.00 | 0.00 | 2.55 | 2.10 | -1.30 | -38.24% | 1 | 27 | 0.75 | 0.45 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 2:58:50 PM EST |
| 45.00 | 0.00 | 0.45 | 3.20 | +2.07 | +183.19% | 1 | 13 | 0.51 | 0.06 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 2:58:50 PM EST |
| 50.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:58:50 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 2.15 | % | 2 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:50 PM EST | |
| 35.00 | 0.00 | 0.85 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 2:58:50 PM EST |
| 40.00 | 1.40 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.55 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 2:58:50 PM EST |
| 45.00 | 4.90 | 6.10 | 2.55 | -1.45 | -36.25% | 1 | 20 | 0.92 | -0.94 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 2:58:50 PM EST |
| 50.00 | 9.60 | 11.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 55.00 | 13.90 | 16.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST | |||
| 60.00 | 19.40 | 21.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:50 PM EST |