Options Chain for REV GROUP INC COM (REVG) - $32.11 as of 12/20/2024 4:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.70 | 20.40 | 19.75 | 0.00 | 0.00% | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:50 PM EST |
| 15.00 | 16.10 | 18.70 | 13.15 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 12/20/2024 3:59:50 PM EST |
| 17.50 | 13.90 | 15.30 | 9.79 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 12/20/2024 3:59:50 PM EST |
| 20.00 | 11.10 | 12.80 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 12/20/2024 3:59:50 PM EST |
| 22.50 | 9.00 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 25.00 | 6.40 | 7.30 | 6.86 | +0.21 | +3.16% | 2 | 42 | 0.85 | 0.98 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 30.00 | 1.40 | 4.60 | 2.44 | +0.34 | +16.19% | 3 | 522 | 0.74 | 0.71 | 0.09 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 35.00 | 0.30 | 2.35 | 0.35 | -0.47 | -57.32% | 9 | 3,049 | 0.76 | 0.22 | 0.08 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.03 | 0.02 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 12/20/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.02 | 0.01 | -0.01 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 30.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.29 | 0.09 | -0.02 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 35.00 | 2.10 | 3.80 | 3.60 | +0.90 | +33.34% | 2 | 18 | 0.25 | -0.78 | 0.08 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 40.00 | 7.60 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.97 | 0.02 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 45.00 | 12.70 | 14.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |