Options Chain for THE REALREAL INC COM (REAL) - $5.29 as of 7/11/2025 8:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 5.60 | 5.00 | 8.46 | 0.00 | 0.00% | 10.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 7/11/2025 4:00:03 PM EST |
| 1.00 | 3.90 | 5.10 | 4.50 | 1.15 | 0.00 | 0.00% | 4.50 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 7/11/2025 4:00:03 PM EST |
| 1.50 | 3.40 | 4.60 | 4.00 | 4.50 | 0.00 | 0.00% | 2.67 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 7/11/2025 4:00:03 PM EST |
| 2.00 | 2.80 | 4.00 | 3.40 | 3.50 | 0.00 | 0.00% | 1.70 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:03 PM EST |
| 2.50 | 2.30 | 3.50 | 2.90 | 2.40 | 0.00 | 0.00% | 1.16 | 0 | 459 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 3.00 | 1.90 | 2.35 | 2.13 | 2.35 | -0.85 | -26.57% | 0.71 | 18 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 3.50 | 1.75 | 1.90 | 1.83 | 1.85 | -0.15 | -7.50% | 0.52 | 1 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 4.00 | 0.55 | 1.40 | 0.98 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.00 | 1.00 | 0.02 | 0.00 | 7/1/2025 | 7/11/2025 4:00:03 PM EST |
| 4.50 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.19 | 0 | 288 | 1.28 | 0.95 | 0.19 | -0.01 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.08 | -16.67% | 0.08 | 12 | 4,683 | 0.66 | 0.74 | 0.57 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.09 | -37.50% | 0.03 | 32 | 3,554 | 0.84 | 0.40 | 0.69 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,979 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 406 | 4.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 551 | 5.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 7.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 7/11/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 7/11/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.19 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/11/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 2,420 | 9.51 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.13 | 0 | 22 | 7.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/11/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 1,097 | 6.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.63 | 0.00 | 0.02 | 0.00 | 5/30/2025 | 7/11/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.12 | -0.05 | 0.19 | -0.01 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5,882 | 0.89 | -0.26 | 0.57 | -0.02 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 299 | 1.02 | -0.60 | 0.69 | -0.02 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 1.65 | 2.90 | 2.28 | 2.05 | 0.00 | 0.00% | 0.30 | 0 | 139 | 2.21 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 10.00 | 4.60 | 4.80 | 4.70 | 4.38 | 0.00 | 0.00% | 0.47 | 0 | 396 | 3.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 7.10 | 8.00 | 7.55 | 7.30 | 0.00 | 0.00% | 0.60 | 0 | 346 | 4.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 9.60 | 9.80 | 9.70 | 5.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 7/11/2025 4:00:03 PM EST |
| 17.50 | 12.10 | 12.30 | 12.20 | % | 0.70 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 20.00 | 14.60 | 14.80 | 14.70 | 14.64 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |