Options Chain for REXFORD INDL RLTY INC COM (REXR) - $41.66 as of 11/28/2025 4:10:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 25.90 | 24.45 | % | 1.40 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 20.50 | 23.50 | 22.00 | 21.90 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 17.50 | 21.50 | 19.50 | 17.67 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 15.00 | 19.00 | 17.00 | 9.32 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 10.90 | 13.20 | 12.05 | 11.38 | 0.00 | 0.00% | 0.40 | 0 | 76 | 1.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 6.40 | 7.70 | 7.05 | 7.03 | -2.42 | -25.61% | 0.20 | 1 | 81 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 1.95 | 2.25 | 2.10 | 2.35 | 0.00 | 0.00% | 0.05 | 4 | 2,229 | 0.26 | 0.77 | 0.12 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 10 | 2,847 | 0.25 | 0.10 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.24 | -0.23 | 0.12 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 2.40 | 4.30 | 3.35 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.57 | -0.90 | 0.08 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 7.50 | 8.80 | 8.15 | 8.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 12.00 | 14.20 | 13.10 | 14.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 16.00 | 19.40 | 17.70 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 12:59:57 PM EST |