Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

REVLON INC (REV) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
REV REVLON INC   1.448 1.685 5.4 0.31

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.10 1.75 1.35 1.40 0 0  Q   4 REV 0.00 0.10 0.05 0.00 0 49  Q  
REV 0.65 1.25 0.95 0.90 5 37  Q   4.5 REV 0.00 0.05 0.05 0.00 0 370  Q  
REV 0.30 0.60 0.50 0.45 89 58  Q   5 REV 0.05 0.15 0.09 0.05 32 750  Q  
REV 0.15 0.20 0.18 0.15 1394 808  Q   5.5 REV 0.25 0.40 0.35 0.25 86 1281  Q  
REV 0.00 0.10 0.05 0.03 1324 933  Q   6 REV 0.65 0.90 0.74 0.63 97 924  Q  
REV 0.00 0.05 0.05 0.00 174 793  Q   6.5 REV 0.95 1.40 1.22 1.10 107 1138  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.15 1.80 1.10 1.47 10 120  W   4 REV 0.00 0.25 0.13 0.06 100 54  W  
REV 0.85 1.20 0.95 1.07 10 60  W   4.5 REV 0.10 0.30 0.18 0.16 164 333  W  
REV 0.50 0.85 0.70 0.74 25 240  W   5 REV 0.25 0.40 0.35 0.34 226 166  W  
REV 0.30 0.50 0.32 0.49 527 713  W   5.5 REV 0.50 0.70 0.56 0.59 9 143  W  
REV 0.20 0.25 0.20 0.32 261 286  W   6 REV 0.85 1.10 1.00 0.91 18 130  W  
REV 0.15 0.25 0.15 0.20 162 580  W   6.5 REV 1.25 1.65 1.60 1.29 2 68  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.30 1.80 2.70 1.58 0 2  W   4 REV 0.15 0.45 0.25 0.16 0 228  W  
REV 0.95 1.30 0.00 1.22 0 0  W   4.5 REV 0.25 0.60 0.60 0.31 0 11  W  
REV 0.65 0.90 0.60 0.93 0 4  W   5 REV 0.45 0.75 0.62 0.51 56 87  W  
REV 0.40 0.80 0.50 0.70 9 69  W   5.5 REV 0.70 1.10 0.93 0.78 3 485  W  
REV 0.30 0.65 0.40 0.52 18 11  W   6 REV 1.05 1.45 1.50 1.09 43 181  W  
REV 0.15 0.65 0.31 0.38 5 68  W   6.5 REV 1.45 1.85 1.87 1.45 0 215  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.35 1.90 2.06 1.68 0 4  S   4 REV 0.25 0.40 0.37 0.25 415 3903  S  
REV 1.00 1.35 1.20 1.36 0 10  S   4.5 REV 0.45 0.65 0.50 0.42 10 25  S  
REV 0.75 1.10 0.90 1.09 8 215  S   5 REV 0.70 0.90 0.77 0.65 30 257  S  
REV 0.60 0.80 0.79 0.86 332 47  S   5.5 REV 0.95 1.20 1.15 0.92 46 308  S  
REV 0.50 0.65 0.52 0.68 88 1237  S   6 REV 1.30 1.50 1.52 1.23 11 448  S  
REV 0.35 0.45 0.40 0.53 61 78  S   6.5 REV 1.70 1.95 1.86 1.58 0 41  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.40 2.05 0.00 1.79 0 0  W   4 REV 0.35 0.80 0.55 0.33 0 5  W  
REV 1.10 1.70 0.00 1.48 0 0  W   4.5 REV 0.60 1.00 0.60 0.52 5 13  W  
REV 0.85 1.40 1.20 1.22 7 3  W   5 REV 0.80 1.30 0.90 0.75 28 58  W  
REV 0.65 1.10 0.90 1.01 0 3  W   5.5 REV 1.10 1.35 1.25 1.03 0 101  W  
REV 0.55 0.75 0.75 0.82 2 7  W   6 REV 1.40 1.90 1.60 1.34 0 7  W  
REV 0.40 0.85 0.60 0.67 12 57  W   6.5 REV 1.80 2.30 2.32 1.68 1 38  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.60 2.15 0.00 1.89 0 0  W   4 REV 0.45 0.95 0.00 0.40 0 0  W  
REV 1.30 1.80 0.00 1.60 0 0  W   4.5 REV 0.65 1.10 0.90 0.60 0 3  W  
REV 1.05 1.40 1.05 1.35 0 2  W   5 REV 0.95 1.40 1.33 0.84 0 9  W  
REV 0.85 1.30 0.90 1.14 13 0  W   5.5 REV 1.25 1.65 0.00 1.11 0 0  W  
REV 0.75 1.15 0.73 0.96 0 6  W   6 REV 1.60 2.10 1.68 1.42 0 1  W  
REV 0.55 1.05 0.00 0.81 0 0  W   6.5 REV 2.00 2.45 0.00 1.76 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
REV 1.75 2.10 1.81 2.08 0 196  S   4 REV 0.85 1.00 0.95 0.50 0 2577  S  
REV 1.30 1.60 1.59 1.58 45 700  S   5 REV 1.40 1.70 1.59 0.96 7 794  S  
REV 1.15 1.25 1.18 1.20 5 1854  S   6 REV 2.10 2.40 2.24 1.54 0 598  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.