Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.52 as of 8/22/2025 8:39:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.40 | 21.20 | 19.80 | 27.55 | 0.00 | 0.00% | 7.92 | 0 | 5 | 6.38 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 15.90 | 19.10 | 17.50 | 25.15 | 0.00 | 0.00% | 3.50 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 13.40 | 16.40 | 14.90 | 22.86 | 0.00 | 0.00% | 1.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 12.40 | 13.10 | 12.75 | % | 1.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.50 | 10.00 | 11.90 | 10.95 | 22.77 | 0.00 | 0.00% | 0.88 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 7.60 | 8.60 | 8.10 | 7.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.77 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 5.20 | 6.10 | 5.65 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | 0.91 | 0.04 | -0.01 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 2.57 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.49 | 0.77 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.70 | 1.85 | 1.78 | 1.95 | +0.90 | +85.72% | 0.08 | 2 | 82 | 0.48 | 0.56 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.82 | +0.36 | +78.27% | 0.03 | 3 | 55 | 0.46 | 0.33 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 40 | 77 | 0.45 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.07 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.55 | -0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.57 | -45.97% | 0.03 | 12 | 16 | 0.51 | -0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.50 | 1.70 | 1.60 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.48 | -0.44 | 0.10 | -0.02 | 6/10/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.47 | -0.67 | 0.09 | -0.01 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 7.40 | 7.70 | 7.55 | 9.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.58 | -0.92 | 0.03 | -0.01 | 3/18/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 12.40 | 13.20 | 12.80 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.05 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 17.40 | 18.20 | 17.80 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 22.30 | 24.50 | 23.40 | % | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 27.40 | 28.10 | 27.75 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 32.00 | 33.00 | 32.50 | % | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |