Options Chain for REV GROUP INC COM (REVG) - $53.98 as of 10/3/2025 3:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 26.30 | 24.45 | % | 0.81 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 17.90 | 21.20 | 19.55 | % | 0.56 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 13.40 | 16.10 | 14.75 | % | 0.37 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 8.70 | 11.80 | 10.25 | % | 0.23 | 0 | 0 | 0.85 | 0.88 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 5.00 | 7.80 | 6.40 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.71 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 2.45 | 3.60 | 3.03 | 3.30 | +0.41 | +14.19% | 0.06 | 11 | 24 | 0.43 | 0.50 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.35 | 2.65 | 1.50 | 1.30 | -0.10 | -7.15% | 0.03 | 8 | 26 | 0.43 | 0.28 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.03 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.06 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.89 | -0.12 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 0.65 | 3.10 | 1.88 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.29 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 2.65 | 5.00 | 3.83 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | -0.50 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 6.00 | 8.40 | 7.20 | % | 0.12 | 0 | 0 | 0.61 | -0.72 | 0.04 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 65.00 | 10.50 | 12.40 | 11.45 | % | 0.18 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 14.60 | 18.20 | 16.40 | % | 0.23 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 19.20 | 23.10 | 21.15 | % | 0.28 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 24.20 | 28.10 | 26.15 | % | 0.33 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 29.20 | 33.10 | 31.15 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 34.20 | 38.10 | 36.15 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |