Options Chain for REV GROUP INC COM (REVG) - $21.75 as of 4/26/2024 3:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.40 | 20.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 16.10 | 18.30 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 13.50 | 15.80 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 10.90 | 13.20 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 8.40 | 10.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 6.00 | 8.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 2.35 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 1.45 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.75 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.30 | 0.40 | 0.45 | -0.05 | -10.00% | 10 | 39 | 0.38 | 0.32 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 2.40 | 0.15 | 0.00 | 0.00% | 0 | 149 | 1.81 | 0.06 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.17 | % | 4 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | -0.02 | 0.03 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.25 | 0.35 | % | 0 | 0 | 0.40 | -0.25 | 0.14 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 1.10 | 1.70 | 1.50 | -0.25 | -14.29% | 24 | 53 | 0.30 | -0.68 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 2.15 | 4.00 | % | 0 | 0 | 0.69 | -0.94 | 0.06 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 8.60 | 8.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 12.50 | 14.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |