Options Chain for THE REALREAL INC COM (REAL) - $5.21 as of 5/27/2025 3:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 5.40 | 8.46 | 0.00 | 0.00% | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 1:58:55 PM EST |
| 1.00 | 3.70 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 22 | 4.61 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 5/27/2025 1:58:55 PM EST |
| 1.50 | 3.80 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 27 | 2.98 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 1:58:55 PM EST |
| 2.00 | 3.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 2.50 | 2.95 | 3.30 | 2.92 | +0.07 | +2.46% | 1 | 492 | 1.91 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 3.00 | 2.50 | 2.75 | 2.45 | +0.11 | +4.71% | 1 | 66 | 1.54 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 3.50 | 2.00 | 2.25 | 2.00 | +0.12 | +6.39% | 1 | 157 | 1.24 | 0.95 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 4.00 | 1.65 | 1.75 | 1.73 | +0.48 | +38.40% | 4 | 48 | 0.89 | 0.89 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 4.50 | 1.25 | 1.40 | 1.27 | +0.19 | +17.60% | 11 | 271 | 0.98 | 0.81 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 5.00 | 0.90 | 1.05 | 1.10 | +0.36 | +48.65% | 23 | 4,911 | 0.82 | 0.71 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | +0.12 | +20.69% | 34 | 3,393 | 0.78 | 0.59 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 7.50 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 110 | 1,096 | 0.79 | 0.20 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 414 | 1.05 | 0.03 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 2 | 551 | 2.40 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 128 | 2.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:55 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 | 5/27/2025 1:58:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 173 | 2.83 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/27/2025 1:58:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 71 | 5.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/27/2025 1:58:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 250 | 4.41 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/27/2025 1:58:55 PM EST |
| 2.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,420 | 3.58 | -0.01 | 0.01 | 0.00 | 12/31/2024 | 5/27/2025 1:58:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 22 | 2.95 | -0.02 | 0.02 | 0.00 | 11/12/2024 | 5/27/2025 1:58:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1,097 | 1.06 | -0.05 | 0.06 | 0.00 | 4/21/2025 | 5/27/2025 1:58:55 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 242 | 1.06 | -0.11 | 0.10 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 4.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.89 | -0.19 | 0.15 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 11 | 5,624 | 0.78 | -0.29 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 5.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 224 | 0.81 | -0.41 | 0.23 | -0.01 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 7.50 | 1.95 | 2.30 | 2.44 | 0.00 | 0.00% | 0 | 156 | 0.75 | -0.80 | 0.17 | 0.00 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 4.40 | 4.50 | 4.38 | 0.00 | 0.00% | 0 | 396 | 1.19 | -0.97 | 0.04 | 0.00 | 4/1/2025 | 5/27/2025 1:58:55 PM EST |
| 12.50 | 6.80 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 346 | 1.50 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 9.30 | 9.50 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 11.80 | 12.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 14.30 | 14.50 | 14.77 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |