Options Chain for REV GROUP INC COM (REVG) - $62.14 as of 12/23/2025 1:57:12 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 | 40.60 | 43.90 | 42.25 | 36.90 | 0.00 | 0.00% | 2.11 | 0 | 6 | 3.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 38.10 | 41.40 | 39.75 | % | 1.77 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 25.00 | 35.60 | 38.90 | 37.25 | % | 1.49 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 30.00 | 30.60 | 33.30 | 31.95 | 28.00 | 0.00 | 0.00% | 1.06 | 0 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 25.60 | 28.90 | 27.25 | 22.66 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 20.60 | 23.40 | 22.00 | 18.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 16.00 | 18.10 | 17.05 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 60 | 0.89 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 11.10 | 13.60 | 12.35 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 135 | 0.82 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 6.00 | 9.00 | 7.50 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.65 | 0.93 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 3.60 | 4.90 | 4.25 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.39 | 0.71 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.05 | 2.10 | 1.08 | 1.10 | +0.10 | +10.00% | 0.02 | 5 | 56 | 0.27 | 0.38 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.72 | 0.14 | 0.04 | -0.03 | 12/4/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.01 | 7/8/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.46 | -90.20% | 0.01 | 10 | 1,060 | 0.80 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.90 | -0.07 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.15 | 1.85 | 1.00 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | -0.29 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 2.00 | 5.60 | 3.80 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.68 | -0.62 | 0.07 | -0.05 | 12/5/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 6.50 | 9.80 | 8.15 | % | 0.12 | 0 | 0 | 0.81 | -0.86 | 0.04 | -0.03 | 12/23/2025 1:59:07 PM EST | |||
| 75.00 | 11.20 | 14.50 | 12.85 | % | 0.17 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 80.00 | 16.20 | 19.50 | 17.85 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 85.00 | 21.20 | 24.50 | 22.85 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 90.00 | 26.20 | 29.50 | 27.85 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |