Options Chain for REV GROUP INC COM (REVG) - $62.08 as of 12/26/2025 10:02:59 AM 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 | 30.60 | 34.10 | 32.35 | % | 1.08 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 25.70 | 29.00 | 27.35 | % | 0.78 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 20.70 | 24.10 | 22.40 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 15.70 | 19.40 | 17.55 | % | 0.39 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 11.00 | 14.70 | 12.85 | % | 0.26 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 6.60 | 10.40 | 8.50 | % | 0.15 | 0 | 0 | 0.66 | 0.79 | 0.03 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 3.70 | 7.50 | 5.60 | % | 0.09 | 0 | 0 | 0.44 | 0.62 | 0.04 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 1.35 | 4.90 | 3.13 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | 0.44 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.27 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.02 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.48 | -0.21 | 0.03 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 1.30 | 4.90 | 3.10 | % | 0.05 | 0 | 0 | 0.44 | -0.38 | 0.04 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 3.80 | 7.50 | 5.65 | % | 0.09 | 0 | 0 | 0.43 | -0.56 | 0.04 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 7.00 | 10.80 | 8.90 | % | 0.13 | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 11.20 | 14.70 | 12.95 | % | 0.17 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 16.20 | 19.60 | 17.90 | % | 0.22 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 21.10 | 24.60 | 22.85 | % | 0.27 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 26.10 | 29.60 | 27.85 | % | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |