Options Chain for RED VIOLET INC COM (RDVT) - $53.99 as of 6/5/2026 7:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.20 | 35.50 | 33.35 | % | 1.67 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 22.50 | 28.60 | 33.00 | 30.80 | % | 1.37 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 25.00 | 26.30 | 30.50 | 28.40 | % | 1.14 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 30.00 | 21.10 | 25.50 | 23.30 | % | 0.78 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 35.00 | 15.70 | 20.50 | 18.10 | 23.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:01 PM EST |
| 40.00 | 11.30 | 15.50 | 13.40 | 16.49 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:01 PM EST |
| 45.00 | 6.40 | 10.50 | 8.45 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.55 | 0.97 | 0.02 | -0.01 | 5/1/2026 | 6/5/2026 3:59:01 PM EST |
| 50.00 | 2.40 | 6.00 | 4.20 | 6.89 | 0.00 | 0.00% | 0.08 | 0 | 81 | 1.13 | 0.76 | 0.07 | -0.06 | 5/29/2026 | 6/5/2026 3:59:01 PM EST |
| 55.00 | 0.60 | 1.70 | 1.15 | 1.27 | -0.83 | -39.53% | 0.02 | 1 | 61 | 0.48 | 0.36 | 0.08 | -0.07 | 6/5/2026 | 6/5/2026 3:59:01 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.07 | 0.10 | 0.03 | -0.03 | 6/5/2026 3:59:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.20 | 0.01 | 0.01 | -0.01 | 6/5/2026 3:59:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 22.50 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:01 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 3.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/5/2026 3:59:01 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.23 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 6/5/2026 3:59:01 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.59 | -0.24 | 0.07 | -0.06 | 5/19/2026 | 6/5/2026 3:59:01 PM EST |
| 55.00 | 2.30 | 3.90 | 3.10 | % | 0.06 | 0 | 0 | 0.48 | -0.64 | 0.08 | -0.07 | 6/5/2026 3:59:01 PM EST | |||
| 60.00 | 5.00 | 9.20 | 7.10 | % | 0.12 | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.03 | 6/5/2026 3:59:01 PM EST | |||
| 65.00 | 10.00 | 14.40 | 12.20 | % | 0.19 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.01 | 6/5/2026 3:59:01 PM EST | |||
| 70.00 | 15.00 | 19.40 | 17.20 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:01 PM EST |