Options Chain for TREX CO INC COM (TREX) - $58.46 as of 4/1/2025 9:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.30 | 35.50 | 0.00 | 0.00% | 0 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 4/1/2025 3:59:56 PM EST |
| 35.00 | 22.30 | 24.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 40.00 | 16.90 | 20.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 45.00 | 11.70 | 15.30 | 17.75 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 4/1/2025 3:59:56 PM EST |
| 50.00 | 7.50 | 10.50 | 28.76 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.94 | 0.02 | -0.06 | 12/13/2024 | 4/1/2025 3:59:56 PM EST |
| 55.00 | 4.30 | 4.60 | 5.90 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.78 | 0.05 | -0.08 | 3/20/2025 | 4/1/2025 3:59:56 PM EST |
| 57.50 | 2.60 | 2.85 | 2.85 | -0.45 | -13.64% | 1 | 33 | 0.38 | 0.63 | 0.07 | -0.09 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 60.00 | 1.30 | 1.55 | 1.55 | +0.40 | +34.79% | 1 | 66 | 0.38 | 0.44 | 0.08 | -0.08 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 62.50 | 0.60 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 144 | 0.36 | 0.26 | 0.06 | -0.05 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 0.35 | 0.30 | +0.08 | +36.37% | 1 | 157 | 0.36 | 0.13 | 0.04 | -0.03 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.15 | 0.72 | 0.00 | 0.00% | 0 | 74 | 0.44 | 0.05 | 0.02 | -0.02 | 3/26/2025 | 4/1/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 4/1/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | +0.04 | +400.00% | 2 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 183 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/1/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 20 | 0.69 | -0.01 | 0.00 | -0.02 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 108 | 0.55 | -0.06 | 0.02 | -0.06 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 55.00 | 0.80 | 1.00 | 0.89 | -0.46 | -34.08% | 1 | 155 | 0.49 | -0.22 | 0.05 | -0.08 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 57.50 | 1.50 | 1.85 | 1.65 | -1.07 | -39.34% | 7 | 58 | 0.48 | -0.37 | 0.07 | -0.09 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 60.00 | 2.80 | 3.10 | 2.95 | -0.65 | -18.06% | 195 | 471 | 0.48 | -0.56 | 0.08 | -0.08 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 62.50 | 4.50 | 4.80 | 4.50 | -0.90 | -16.67% | 92 | 132 | 0.47 | -0.74 | 0.06 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 65.00 | 6.60 | 6.90 | 8.48 | 0.00 | 0.00% | 0 | 97 | 0.98 | -0.87 | 0.04 | -0.03 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 67.50 | 8.60 | 11.10 | 8.60 | 0.00 | 0.00% | 0 | 41 | 1.15 | -0.95 | 0.02 | -0.02 | 3/27/2025 | 4/1/2025 3:59:56 PM EST |
| 70.00 | 10.00 | 13.60 | 10.29 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.98 | 0.01 | -0.01 | 3/21/2025 | 4/1/2025 3:59:56 PM EST |
| 72.50 | 12.30 | 16.10 | 5.50 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 4/1/2025 3:59:56 PM EST |
| 75.00 | 14.80 | 18.70 | 8.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/1/2025 3:59:56 PM EST |
| 80.00 | 19.80 | 23.70 | 22.90 | 0.00 | 0.00% | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 85.00 | 24.80 | 28.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 90.00 | 29.80 | 33.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 4/1/2025 3:59:56 PM EST |
| 95.00 | 34.80 | 38.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 100.00 | 39.80 | 43.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 105.00 | 44.80 | 48.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 110.00 | 49.80 | 53.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |