Options Chain for RED VIOLET INC COM (RDVT) - $69.73 as of 8/5/2026 9:39:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.00 | 42.50 | 40.25 | % | 1.34 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 35.00 | 33.00 | 37.50 | 35.25 | % | 1.01 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 40.00 | 28.00 | 32.50 | 30.25 | % | 0.76 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 45.00 | 23.00 | 27.50 | 25.25 | % | 0.56 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 50.00 | 18.00 | 22.50 | 20.25 | % | 0.41 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 55.00 | 13.00 | 17.80 | 15.40 | % | 0.28 | 0 | 0 | 1.59 | 0.95 | 0.01 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 60.00 | 8.50 | 13.30 | 10.90 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.34 | 0.86 | 0.02 | -0.08 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 65.00 | 5.70 | 7.50 | 6.60 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | 0.71 | 0.03 | -0.11 | 7/17/2026 | 8/4/2026 4:00:01 PM EST |
| 70.00 | 1.50 | 5.40 | 3.45 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.59 | 0.52 | 0.04 | -0.12 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 4.30 | 2.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.32 | 0.04 | -0.10 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 4.80 | 2.43 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.86 | 0.16 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.62 | 0.08 | 0.02 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.82 | 0.03 | 0.01 | -0.02 | 8/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.42 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 8/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | -0.05 | 0.01 | -0.04 | 7/14/2026 | 8/4/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 4.80 | 2.43 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.14 | 0.02 | -0.08 | 7/14/2026 | 8/4/2026 4:00:01 PM EST |
| 65.00 | 0.40 | 4.90 | 2.65 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.77 | -0.29 | 0.03 | -0.11 | 7/17/2026 | 8/4/2026 4:00:01 PM EST |
| 70.00 | 1.90 | 6.00 | 3.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.48 | 0.04 | -0.12 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 75.00 | 5.10 | 9.00 | 7.05 | % | 0.09 | 0 | 0 | 0.97 | -0.68 | 0.04 | -0.10 | 8/4/2026 4:00:01 PM EST | |||
| 80.00 | 9.00 | 13.00 | 11.00 | % | 0.14 | 0 | 0 | 1.04 | -0.84 | 0.03 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 85.00 | 13.50 | 17.50 | 15.50 | % | 0.18 | 0 | 0 | 1.15 | -0.92 | 0.02 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 18.50 | 22.50 | 20.50 | % | 0.23 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.02 | 8/4/2026 4:00:01 PM EST |