Options Chain for REX AMERICAN RES CORP COM (REX) - $61.71 as of 9/3/2025 9:12:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.00 | 33.60 | 31.80 | % | 1.06 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 35.00 | 24.90 | 28.80 | 26.85 | % | 0.77 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 40.00 | 19.90 | 23.80 | 21.85 | % | 0.55 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 45.00 | 14.90 | 18.60 | 16.75 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 50.00 | 10.60 | 13.80 | 12.20 | 5.68 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:46 PM EST |
| 55.00 | 6.10 | 8.70 | 7.40 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.84 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 9/3/2025 3:59:46 PM EST |
| 60.00 | 1.80 | 3.50 | 2.65 | 3.10 | -0.42 | -11.94% | 0.04 | 10 | 106 | 0.43 | 0.70 | 0.09 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.05 | -0.51 | -91.08% | 0.01 | 1 | 11 | 0.56 | 0.17 | 0.09 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.02 | 0.01 | -0.01 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.46 | -0.30 | 0.09 | -0.04 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 65.00 | 2.25 | 5.00 | 3.63 | % | 0.06 | 0 | 0 | 0.65 | -0.83 | 0.09 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 70.00 | 6.60 | 9.50 | 8.05 | % | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 75.00 | 11.50 | 15.20 | 13.35 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 80.00 | 16.50 | 20.20 | 18.35 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST |