Options Chain for TREX CO INC COM (TREX) - $90.53 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.30 | 43.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 55.00 | 33.50 | 38.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 60.00 | 28.50 | 33.30 | 29.88 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:58:52 PM EST |
| 65.00 | 23.50 | 28.30 | 28.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 1:58:52 PM EST |
| 70.00 | 18.70 | 23.50 | % | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.04 | 4/29/2024 1:58:52 PM EST | |||
| 75.00 | 14.50 | 18.50 | 17.68 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.93 | 0.01 | -0.06 | 4/12/2024 | 4/29/2024 1:58:52 PM EST |
| 80.00 | 10.90 | 14.00 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.85 | 0.02 | -0.09 | 4/10/2024 | 4/29/2024 1:58:52 PM EST |
| 85.00 | 6.40 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.74 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 90.00 | 4.30 | 4.60 | 4.77 | +0.18 | +3.93% | 4 | 108 | 0.50 | 0.56 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 95.00 | 2.20 | 2.40 | 2.50 | +0.10 | +4.17% | 4 | 47 | 0.49 | 0.37 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 100.00 | 1.00 | 1.20 | 1.17 | -0.03 | -2.50% | 2 | 119 | 0.49 | 0.22 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 105.00 | 0.40 | 1.10 | 0.65 | +0.15 | +30.00% | 1 | 89 | 0.55 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 110.00 | 0.10 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.06 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.02 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 1:58:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.01 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 1:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 1:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 1:58:52 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 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 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.03 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 75.00 | 0.30 | 0.95 | 0.35 | -0.10 | -22.23% | 5 | 31 | 0.65 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 80.00 | 0.70 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 68 | 0.55 | -0.15 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 85.00 | 1.75 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 35 | 0.53 | -0.26 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 90.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.44 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 95.00 | 6.30 | 6.80 | 6.59 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.63 | 0.04 | -0.11 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 100.00 | 8.00 | 11.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.78 | 0.03 | -0.09 | 3/27/2024 | 4/29/2024 1:58:52 PM EST |
| 105.00 | 12.50 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.88 | 0.02 | -0.06 | 4/5/2024 | 4/29/2024 1:58:52 PM EST |
| 110.00 | 17.00 | 21.80 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:58:52 PM EST | |||
| 115.00 | 22.00 | 26.80 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 120.00 | 27.00 | 31.90 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 125.00 | 32.00 | 36.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 130.00 | 37.00 | 41.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 135.00 | 42.00 | 46.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 140.00 | 47.00 | 51.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 145.00 | 52.00 | 56.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST |