Options Chain for REV GROUP INC COM (REVG) - $31.26 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 18.20 | 12.80 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.99 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 13.30 | 16.00 | % | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 11.20 | 11.80 | 11.30 | -2.40 | -17.52% | 1 | 17 | 1.04 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 8.70 | 11.10 | 11.70 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.91 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 6.20 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.85 | 0.03 | -0.02 | 11/18/2024 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 2.95 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.63 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 1.00 | 1.40 | 1.45 | -0.35 | -19.45% | 26 | 77 | 0.52 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.18 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.08 | 0.02 | -0.01 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.02 | 0.00 | -0.01 | 9/12/2024 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.09 | 0.02 | -0.01 | 11/11/2024 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 531 | 0.61 | -0.15 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.70 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.37 | 0.07 | -0.02 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 2.90 | 7.20 | 4.70 | +2.05 | +77.36% | 6 | 121 | 0.52 | -0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 7.00 | 11.50 | % | 0 | 0 | 0.60 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 11.90 | 15.00 | % | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 17.00 | 20.10 | % | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST |