Options Chain for THE REALREAL INC COM (REAL) - $9.85 as of 1/22/2025 9:16:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.70 | 10.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:56 PM EST |
| 1.00 | 8.70 | 9.00 | 2.60 | 0.00 | 0.00% | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:56 PM EST |
| 1.50 | 8.20 | 8.50 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 7.80 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 11 | 4.08 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 2.50 | 7.30 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 11 | 3.51 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:56 PM EST |
| 3.00 | 6.80 | 7.10 | 6.48 | 0.00 | 0.00% | 0 | 55 | 3.07 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:56 PM EST |
| 3.50 | 6.30 | 6.50 | 6.24 | 0.00 | 0.00% | 0 | 157 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 4.00 | 5.80 | 6.00 | 5.45 | 0.00 | 0.00% | 0 | 103 | 2.39 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 4.50 | 5.30 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 45 | 2.11 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 4.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 452 | 1.87 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 5.50 | 4.30 | 4.60 | 4.27 | 0.00 | 0.00% | 0 | 111 | 1.65 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 2.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 390 | 1.18 | 0.90 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.75 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 2,459 | 0.76 | 0.54 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | -0.01 | -4.17% | 11 | 4,756 | 0.80 | 0.19 | 0.12 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 888 | 0.95 | 0.05 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.56 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 49 | 1.24 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 8.21 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 1/21/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 6.65 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 1/21/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 203 | 2.62 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 101 | 4.31 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 42 | 2.69 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 129 | 2.74 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,133 | 0.78 | -0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1,713 | 0.76 | -0.46 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 2.70 | 2.90 | 4.40 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.81 | 0.12 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 4.50 | 5.30 | % | 0 | 0 | 1.02 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.50 | 7.50 | 7.80 | 9.40 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 10.10 | 10.30 | 9.42 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |