Expiration
Calls
for market date September 08, 2025
Puts
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVLV20250919C00002500 | 2.50 | 20.50 | 22.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RVLV20250919C00005000 | 5.00 | 18.10 | 20.50 | 0.00 | 0 | 0 | 793.33% | 0.97 | 0.00 | -0.11 | 0.00 | 0.00 |
| RVLV20250919C00007500 | 7.50 | 15.60 | 18.00 | 0.00 | 0 | 4 | 590.59% | 0.95 | 0.00 | -0.11 | 0.00 | 0.00 |
| RVLV20250919C00010000 | 10.00 | 13.10 | 15.20 | 0.00 | 0 | 0 | 419.04% | 0.94 | 0.01 | -0.09 | 0.00 | 0.00 |
| RVLV20250919C00012500 | 12.50 | 10.50 | 11.30 | 0.00 | 0 | 0 | 259.48% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| RVLV20250919C00015000 | 15.00 | 8.20 | 9.20 | 0.00 | 0 | 2 | 174.86% | 0.95 | 0.01 | -0.03 | 0.00 | 0.00 |
| RVLV20250919C00017500 | 17.50 | 5.60 | 6.50 | 0.00 | 0 | 19 | 124.06% | 0.93 | 0.03 | -0.03 | 0.01 | 0.00 |
| RVLV20250919C00020000 | 20.00 | 3.20 | 3.80 | 0.00 | 0 | 71 | 70.76% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| RVLV20250919C00022500 | 22.50 | 1.35 | 1.50 | 1.45 | 1 | 99 | 50.23% | 0.71 | 0.17 | -0.03 | 0.01 | 0.00 |
| RVLV20250919C00025000 | 25.00 | 0.25 | 0.35 | 0.30 | 1 | 245 | 49.73% | 0.26 | 0.16 | -0.03 | 0.01 | 0.00 |
| RVLV20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 74 | 68.96% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| RVLV20250919C00035000 | 35.00 | 0.00 | 0.05 | 0.01 | 1 | 1,383 | 103.90% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| RVLV20250919C00040000 | 40.00 | 0.00 | 0.20 | 0.09 | 1 | 96 | 162.58% | 0.04 | 0.01 | -0.02 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVLV20250919P00002500 | 2.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RVLV20250919P00005000 | 5.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 649.59% | -0.03 | 0.00 | -0.07 | 0.00 | -0.00 |
| RVLV20250919P00007500 | 7.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 485.78% | -0.04 | 0.00 | -0.07 | 0.00 | -0.00 |
| RVLV20250919P00010000 | 10.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 375.03% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| RVLV20250919P00012500 | 12.50 | 0.00 | 0.85 | 0.00 | 0 | 90 | 290.66% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| RVLV20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 213.60% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| RVLV20250919P00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 3,098 | 85.23% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| RVLV20250919P00020000 | 20.00 | 0.05 | 0.10 | 0.07 | 1 | 222 | 63.77% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| RVLV20250919P00022500 | 22.50 | 0.35 | 0.50 | 0.00 | 0 | 31 | 52.93% | -0.30 | 0.16 | -0.03 | 0.01 | -0.00 |
| RVLV20250919P00025000 | 25.00 | 1.75 | 1.85 | 0.00 | 0 | 17 | 50.10% | -0.75 | 0.16 | -0.03 | 0.01 | -0.00 |
| RVLV20250919P00030000 | 30.00 | 6.10 | 6.80 | 0.00 | 0 | 10 | 120.28% | -0.86 | 0.05 | -0.05 | 0.01 | -0.01 |
| RVLV20250919P00035000 | 35.00 | 11.00 | 11.90 | 0.00 | 0 | 0 | 136.52% | -0.94 | 0.02 | -0.03 | 0.00 | -0.00 |
| RVLV20250919P00040000 | 40.00 | 16.30 | 16.90 | 0.00 | 0 | 0 | 171.18% | -0.95 | 0.02 | -0.03 | 0.00 | -0.01 |
