Options Chain for TREX CO INC COM (TREX) - $89.41 as of 4/26/2024 3:52:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.20 | 43.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 33.10 | 38.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 28.20 | 33.00 | 29.88 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 23.50 | 28.20 | 28.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:49 PM EST |
| 70.00 | 18.60 | 23.30 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:49 PM EST | |||
| 75.00 | 13.90 | 18.50 | 17.68 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.94 | 0.01 | -0.05 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 80.00 | 10.40 | 12.90 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.86 | 0.02 | -0.08 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 85.00 | 7.30 | 9.60 | 8.30 | +1.01 | +13.86% | 50 | 83 | 0.59 | 0.73 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 90.00 | 4.30 | 4.80 | 4.59 | +0.59 | +14.75% | 12 | 110 | 0.47 | 0.56 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 95.00 | 2.20 | 2.80 | 2.40 | +0.30 | +14.29% | 12 | 40 | 0.48 | 0.38 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 100.00 | 1.05 | 1.30 | 1.20 | +0.45 | +60.00% | 3 | 116 | 0.47 | 0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 105.00 | 0.40 | 4.60 | 0.50 | +0.25 | +100.00% | 1 | 89 | 0.76 | 0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 110.00 | 0.15 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.05 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 4.80 | 0.27 | 0.00 | 0.00% | 0 | 42 | 1.40 | 0.03 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.01 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.65 | -0.02 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 75.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.06 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 80.00 | 0.75 | 0.90 | 0.84 | -0.11 | -11.58% | 17 | 54 | 0.52 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 85.00 | 1.65 | 2.10 | 1.70 | -0.45 | -20.93% | 7 | 28 | 0.50 | -0.27 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 90.00 | 2.30 | 4.00 | 3.60 | -0.60 | -14.29% | 23 | 33 | 0.49 | -0.44 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 95.00 | 6.40 | 9.00 | 6.59 | -0.81 | -10.95% | 1 | 16 | 0.61 | -0.62 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 100.00 | 8.50 | 13.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.77 | 0.03 | -0.08 | 3/27/2024 | 4/26/2024 3:59:49 PM EST |
| 105.00 | 12.70 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.87 | 0.02 | -0.06 | 4/5/2024 | 4/26/2024 3:59:49 PM EST |
| 110.00 | 17.20 | 21.90 | % | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 115.00 | 22.10 | 26.90 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 120.00 | 27.00 | 31.70 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 125.00 | 32.00 | 36.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 130.00 | 37.00 | 41.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 135.00 | 42.00 | 46.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 140.00 | 47.00 | 51.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 145.00 | 52.00 | 56.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |