Options Chain for TREX CO INC COM (TREX) - $68.88 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 35.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 27.10 | 30.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 24.70 | 28.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 22.80 | 24.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 47.50 | 20.30 | 22.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 17.70 | 20.70 | 21.92 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 12.90 | 15.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.97 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 57.50 | 10.60 | 12.70 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 9.30 | 10.60 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 62.50 | 7.10 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.82 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 4.20 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 92 | 0.30 | 0.73 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 67.50 | 3.50 | 3.80 | 3.30 | +0.10 | +3.13% | 4 | 42 | 0.36 | 0.60 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 2.20 | 2.40 | 1.95 | +0.09 | +4.84% | 14 | 415 | 0.35 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.50 | 1.30 | 1.45 | 1.30 | +0.23 | +21.50% | 12 | 59 | 0.34 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.70 | 0.85 | 0.71 | +0.09 | +14.52% | 6 | 85 | 0.34 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 2 | 66 | 0.37 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.35 | 0.07 | -0.48 | -87.28% | 3 | 24 | 0.50 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.00 | 0.20 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.01 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 174 | 0.46 | -0.03 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 57.50 | 0.15 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 128 | 0.43 | -0.06 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 62.50 | 0.65 | 0.80 | 0.75 | -0.13 | -14.78% | 1 | 30 | 0.38 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 1.10 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.27 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 67.50 | 1.90 | 2.10 | 2.20 | -0.27 | -10.94% | 22 | 142 | 0.34 | -0.40 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 3.00 | 3.10 | 3.20 | -0.78 | -19.60% | 4 | 52 | 0.32 | -0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.50 | 4.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.68 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 5.90 | 8.90 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.79 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 10.00 | 11.90 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.92 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 15.10 | 17.80 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 20.10 | 23.20 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 25.40 | 27.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |