Options Chain for THE REALREAL INC COM (REAL) - $11.00 as of 2/20/2026 5:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 9.70 | 8.75 | % | 3.50 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 5.00 | 5.40 | 6.90 | 6.15 | % | 1.23 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 7.50 | 3.20 | 4.40 | 3.80 | 4.50 | -1.18 | -20.78% | 0.51 | 1 | 2 | 2.11 | 0.92 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 10.00 | 1.70 | 2.20 | 1.95 | 1.76 | -0.18 | -9.28% | 0.20 | 110 | 353 | 1.13 | 0.69 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 12.50 | 0.70 | 1.05 | 0.88 | 0.80 | 0.00 | 0.00% | 0.07 | 8,362 | 8,771 | 1.06 | 0.40 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.02 | 74 | 7,062 | 1.11 | 0.19 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,381 | 1.07 | 0.07 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.16 | 0.03 | 0.02 | 0.00 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.16 | -0.04 | -20.00% | 0.03 | 1 | 33 | 1.20 | -0.08 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.82 | +0.15 | +22.39% | 0.09 | 1 | 51 | 1.18 | -0.31 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 12.50 | 1.75 | 2.50 | 2.13 | 2.14 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.02 | -0.60 | 0.12 | -0.02 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 15.00 | 3.60 | 4.70 | 4.15 | 4.03 | 0.00 | 0.00% | 0.28 | 0 | 365 | 1.60 | -0.81 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 17.50 | 5.80 | 7.30 | 6.55 | 5.16 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.07 | -0.93 | 0.04 | -0.01 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 20.00 | 8.20 | 9.70 | 8.95 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.27 | -0.97 | 0.02 | 0.00 | 1/26/2026 | 2/20/2026 3:59:41 PM EST |
| 22.50 | 10.30 | 12.60 | 11.45 | 6.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 12.80 | 15.10 | 13.95 | % | 0.56 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 30.00 | 17.90 | 20.00 | 18.95 | % | 0.63 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST |