Options Chain for THE REALREAL INC COM (REAL) - $16.60 as of 1/14/2026 9:36:26 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 | 15.60 | 17.80 | 16.70 | 8.15 | 0.00 | 0.00% | 33.40 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/14/2026 3:59:52 PM EST |
| 1.00 | 15.10 | 17.30 | 16.20 | 10.00 | 0.00 | 0.00% | 16.20 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/14/2026 3:59:52 PM EST |
| 1.50 | 14.60 | 16.80 | 15.70 | 5.00 | 0.00 | 0.00% | 10.47 | 0 | 2 | 0.02 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 1/14/2026 3:59:52 PM EST |
| 2.00 | 14.10 | 15.90 | 15.00 | 10.00 | 0.00 | 0.00% | 7.50 | 0 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/14/2026 3:59:52 PM EST |
| 2.50 | 13.60 | 15.70 | 14.65 | 10.70 | 0.00 | 0.00% | 5.86 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/14/2026 3:59:52 PM EST |
| 3.00 | 13.30 | 13.80 | 13.55 | 13.00 | 0.00 | 0.00% | 4.52 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/14/2026 3:59:52 PM EST |
| 3.50 | 12.50 | 14.40 | 13.45 | 13.20 | 0.00 | 0.00% | 3.84 | 0 | 806 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:52 PM EST |
| 4.00 | 12.00 | 14.00 | 13.00 | 5.98 | 0.00 | 0.00% | 3.25 | 0 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/14/2026 3:59:52 PM EST |
| 4.50 | 11.60 | 13.70 | 12.65 | 11.34 | 0.00 | 0.00% | 2.81 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:52 PM EST |
| 5.00 | 11.10 | 13.00 | 12.05 | 11.50 | 0.00 | 0.00% | 2.41 | 0 | 1,834 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:52 PM EST |
| 5.50 | 10.60 | 12.50 | 11.55 | 10.60 | 0.00 | 0.00% | 2.10 | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:52 PM EST |
| 7.50 | 8.70 | 10.20 | 9.45 | 8.37 | 0.00 | 0.00% | 1.26 | 0 | 410 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:52 PM EST |
| 10.00 | 6.20 | 7.70 | 6.95 | 6.76 | 0.00 | 0.00% | 0.70 | 0 | 3,786 | 8.83 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:52 PM EST |
| 12.50 | 3.70 | 4.30 | 4.00 | 4.30 | 0.00 | 0.00% | 0.32 | 1 | 2,673 | 2.18 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 15.00 | 1.15 | 2.10 | 1.63 | 1.55 | -0.08 | -4.91% | 0.11 | 21 | 7,378 | 1.99 | 0.97 | 0.07 | -0.02 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 238 | 2,708 | 0.77 | 0.30 | 0.33 | -0.12 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,396 | 1.48 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/14/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/14/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/14/2026 3:59:52 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/14/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1,640 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/14/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/14/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1,344 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/14/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/14/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3,942 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/14/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/14/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/14/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/14/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 334 | 5.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 327 | 2.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 8 | 1,176 | 1.13 | -0.03 | 0.07 | -0.02 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 17.50 | 0.50 | 1.40 | 0.95 | 0.59 | -0.06 | -9.24% | 0.05 | 5 | 10 | 2.00 | -0.70 | 0.33 | -0.12 | 1/14/2026 | 1/14/2026 3:59:52 PM EST |
| 20.00 | 2.65 | 3.80 | 3.23 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.26 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 1/14/2026 3:59:52 PM EST |
| 22.50 | 5.00 | 6.30 | 5.65 | % | 0.25 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:52 PM EST | |||
| 25.00 | 7.60 | 8.80 | 8.20 | 10.67 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/14/2026 3:59:52 PM EST |
| 30.00 | 12.50 | 13.90 | 13.20 | % | 0.44 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:52 PM EST |