Options Chain for REV GROUP INC COM (REVG) - $32.08 as of 3/31/2025 2:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 17.20 | 12.80 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 14.00 | 15.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 11.60 | 12.00 | 11.30 | 0.00 | 0.00% | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 8.90 | 9.70 | 11.70 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.99 | 0.01 | -0.01 | 1/27/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 6.60 | 7.30 | 8.50 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.95 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 2.15 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.68 | 0.08 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.26 | 0.08 | -0.04 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.86 | 0.05 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 6 | 545 | 0.71 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 219 | 0.66 | -0.32 | 0.08 | -0.05 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 3.00 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 99 | 0.61 | -0.74 | 0.08 | -0.04 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 7.80 | 8.70 | % | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 13.00 | 13.70 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 17.90 | 18.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |