Options Chain for REXFORD INDL RLTY INC COM (REXR) - $39.42 as of 3/31/2025 2:26:28 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 | 21.00 | 19.89 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 16.20 | 17.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 13.70 | 15.40 | 21.00 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 8.90 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 4.20 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.94 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.75 | 0.90 | 0.76 | +0.06 | +8.58% | 3 | 242 | 0.32 | 0.40 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.05 | 0.35 | 0.12 | +0.07 | +140.00% | 1 | 287 | 0.47 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 242 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 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 | 0.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 2 | 909 | 0.42 | -0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 1.45 | 1.60 | 1.65 | -0.14 | -7.83% | 26 | 325 | 0.32 | -0.60 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 5.70 | 6.00 | 6.00 | +0.80 | +15.39% | 11 | 646 | 0.57 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 10.60 | 11.30 | 10.92 | 0.00 | 0.00% | 0 | 15 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 15.60 | 16.80 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 20.60 | 22.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 25.30 | 27.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 70.00 | 30.30 | 32.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 75.00 | 35.40 | 37.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |