Options Chain for THE REALREAL INC COM (REAL) - $14.49 as of 11/26/2025 8:51:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.80 | 15.60 | 14.20 | 8.15 | 0.00 | 0.00% | 28.40 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 11/26/2025 3:59:54 PM EST |
| 1.00 | 12.40 | 15.10 | 13.75 | 10.00 | 0.00 | 0.00% | 13.75 | 0 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:54 PM EST |
| 1.50 | 11.90 | 14.50 | 13.20 | 5.00 | 0.00 | 0.00% | 8.80 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 11.50 | 14.10 | 12.80 | 10.00 | 0.00 | 0.00% | 6.40 | 0 | 343 | 9.25 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 10.90 | 13.60 | 12.25 | 10.84 | 0.00 | 0.00% | 4.90 | 0 | 75 | 7.31 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 11.20 | 11.80 | 11.50 | 11.00 | 0.00 | 0.00% | 3.83 | 0 | 309 | 3.06 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 10.10 | 12.60 | 11.35 | 11.00 | 0.00 | 0.00% | 3.24 | 0 | 823 | 5.48 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 9.80 | 12.10 | 10.95 | 5.98 | 0.00 | 0.00% | 2.74 | 0 | 423 | 4.90 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 9.30 | 11.60 | 10.45 | 9.70 | 0.00 | 0.00% | 2.32 | 0 | 164 | 4.44 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 8.80 | 10.90 | 9.85 | 8.10 | 0.00 | 0.00% | 1.97 | 0 | 1,945 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 8.10 | 10.60 | 9.35 | 9.00 | 0.00 | 0.00% | 1.70 | 0 | 123 | 3.71 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 6.40 | 7.80 | 7.10 | 6.43 | 0.00 | 0.00% | 0.95 | 0 | 491 | 1.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 4.60 | 5.20 | 4.90 | 5.00 | +0.28 | +5.94% | 0.49 | 57 | 3,850 | 1.17 | 0.94 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 2.55 | 3.10 | 2.83 | 2.85 | +0.22 | +8.37% | 0.23 | 4 | 5,317 | 0.68 | 0.78 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.10 | +7.70% | 0.09 | 33 | 7,423 | 0.65 | 0.53 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.05 | +9.10% | 0.03 | 27 | 1,739 | 0.62 | 0.30 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 1 | 1,852 | 0.64 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.98 | 0.06 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.37 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 2,172 | 9.50 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 11/26/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.25 | 0 | 17 | 6.88 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1,592 | 5.68 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 553 | 4.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 272 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1,344 | 3.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3,942 | 3.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 204 | 2.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 10 | 1,009 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.23 | -0.14 | -37.84% | 0.01 | 35 | 215 | 0.77 | -0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 0.35 | 0.90 | 0.63 | 0.53 | -0.44 | -45.37% | 0.05 | 16 | 217 | 0.74 | -0.22 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 1.40 | 1.80 | 1.60 | 1.63 | -0.13 | -7.39% | 0.11 | 23 | 20 | 0.69 | -0.47 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 2.80 | 4.00 | 3.40 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.00 | -0.70 | 0.09 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 5.10 | 6.50 | 5.80 | 6.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.28 | -0.86 | 0.06 | -0.01 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 7.30 | 8.80 | 8.05 | % | 0.36 | 0 | 0 | 1.39 | -0.94 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | 10.64 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.58 | -0.98 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 14.40 | 16.60 | 15.50 | % | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |