Options Chain for REV GROUP INC COM (REVG) - $37.28 as of 5/30/2025 5:53:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.40 | 22.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 16.80 | 19.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 14.60 | 17.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 11.90 | 14.70 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 7.20 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.90 | 0.02 | -0.03 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 3.80 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.69 | 0.05 | -0.06 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 1.10 | 2.00 | 1.40 | -0.49 | -25.93% | 5 | 29 | 0.70 | 0.38 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.13 | 0.04 | -0.03 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.25 | 0.75 | 0.49 | +0.14 | +40.00% | 10 | 65 | 0.87 | -0.10 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 1.15 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.31 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 2.55 | 4.20 | % | 0 | 0 | 0.52 | -0.62 | 0.06 | -0.06 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 6.70 | 8.60 | % | 0 | 0 | 0.77 | -0.87 | 0.04 | -0.03 | 5/30/2025 3:59:48 PM EST |