Options Chain for THE REALREAL INC COM (REAL) - $5.62 as of 3/31/2025 5:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.80 | 5.10 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 1.50 | 3.80 | 4.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 2.00 | 3.30 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 2.80 | 3.10 | 4.90 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.99 | 0.01 | 0.00 | 12/9/2024 | 3/31/2025 2:59:08 PM EST |
| 3.00 | 2.30 | 2.55 | 5.30 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.97 | 0.04 | 0.00 | 1/13/2025 | 3/31/2025 2:59:08 PM EST |
| 3.50 | 1.85 | 2.05 | 6.24 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.92 | 0.07 | 0.00 | 1/21/2025 | 3/31/2025 2:59:08 PM EST |
| 4.00 | 1.55 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.85 | 0.11 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 4.50 | 1.20 | 1.30 | 5.00 | 0.00 | 0.00% | 0 | 79 | 1.04 | 0.76 | 0.16 | -0.01 | 1/31/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 0.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 99 | 0.98 | 0.66 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 5.50 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1,080 | 0.96 | 0.55 | 0.21 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 7.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,628 | 0.96 | 0.21 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,957 | 1.16 | 0.05 | 0.06 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,351 | 1.71 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 17.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 4,015 | 2.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 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 | 3/31/2025 2:59:08 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1,836 | 4.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:08 PM EST |
| 2.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.45 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 3.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 116 | 3.10 | -0.03 | 0.04 | 0.00 | 3/6/2025 | 3/31/2025 2:59:08 PM EST |
| 3.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.24 | -0.08 | 0.07 | 0.00 | 3/14/2025 | 3/31/2025 2:59:08 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | +0.08 | +80.00% | 1 | 62 | 0.99 | -0.15 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 4.50 | 0.25 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 69 | 0.95 | -0.24 | 0.16 | -0.01 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 73 | 0.94 | -0.34 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 5.50 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 2 | 346 | 0.93 | -0.45 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 7.50 | 2.20 | 2.30 | 2.19 | +0.34 | +18.38% | 8 | 169 | 0.84 | -0.79 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 4.50 | 4.70 | 3.18 | 0.00 | 0.00% | 0 | 594 | 1.21 | -0.95 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 12.50 | 6.90 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 54 | 1.77 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 9.40 | 9.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:08 PM EST |
| 17.50 | 11.90 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 14.40 | 14.70 | 11.44 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:08 PM EST |