Options Chain for REX AMERICAN RES CORP COM (REX) - $43.00 as of 6/11/2026 8:49:33 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 | 19.10 | 22.40 | 20.75 | % | 0.92 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 25.00 | 16.50 | 19.90 | 18.20 | % | 0.73 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 30.00 | 11.10 | 14.50 | 12.80 | % | 0.43 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 35.00 | 6.50 | 9.90 | 8.20 | % | 0.23 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.02 | 6/11/2026 3:59:34 PM EST | |||
| 40.00 | 1.90 | 5.40 | 3.65 | % | 0.09 | 0 | 0 | 1.58 | 0.78 | 0.07 | -0.10 | 6/11/2026 3:59:34 PM EST | |||
| 45.00 | 0.00 | 2.65 | 1.33 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.44 | 0.35 | 0.08 | -0.12 | 6/5/2026 | 6/11/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.08 | 0.03 | -0.05 | 6/5/2026 | 6/11/2026 3:59:34 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/11/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 3:59:34 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 3:59:34 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 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.22 | -0.02 | 0.01 | -0.02 | 6/11/2026 3:59:34 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.64 | -0.22 | 0.07 | -0.10 | 6/11/2026 3:59:34 PM EST | |||
| 45.00 | 0.65 | 4.60 | 2.63 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.48 | -0.65 | 0.08 | -0.12 | 5/29/2026 | 6/11/2026 3:59:34 PM EST |
| 50.00 | 5.20 | 9.00 | 7.10 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.92 | -0.92 | 0.03 | -0.05 | 6/4/2026 | 6/11/2026 3:59:34 PM EST |
| 55.00 | 10.20 | 13.70 | 11.95 | % | 0.22 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 6/11/2026 3:59:34 PM EST | |||
| 60.00 | 15.20 | 18.90 | 17.05 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST | |||
| 65.00 | 20.10 | 23.30 | 21.70 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:34 PM EST |