Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.62 as of 10/27/2026 9:45:38 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 | 18.70 | 21.10 | 19.90 | % | 7.96 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 16.20 | 18.60 | 17.40 | % | 3.48 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.50 | 13.90 | 16.10 | 15.00 | % | 2.00 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 11.70 | 13.70 | 12.70 | % | 1.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 12.50 | 9.00 | 10.60 | 9.80 | 8.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 6.70 | 8.10 | 7.40 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.05 | 0.95 | 0.02 | -0.01 | 7/15/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 4.90 | 6.30 | 5.60 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.07 | 0.87 | 0.04 | -0.01 | 8/6/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 3.10 | 3.80 | 3.45 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.58 | 0.73 | 0.06 | -0.02 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 1.70 | 2.60 | 2.15 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.62 | 0.55 | 0.08 | -0.02 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.80 | 1.35 | 1.08 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.58 | 0.36 | 0.08 | -0.02 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.40 | -57.15% | 0.01 | 60 | 101 | 0.56 | 0.11 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.94 | 0.02 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.68 | -0.05 | 0.02 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 0.75 | 0.48 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.69 | -0.13 | 0.04 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.75 | 1.40 | 1.08 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.66 | -0.27 | 0.06 | -0.02 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 1.60 | 2.10 | 1.85 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.56 | -0.45 | 0.08 | -0.02 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 3.20 | 4.10 | 3.65 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.63 | -0.64 | 0.08 | -0.02 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 7.30 | 8.30 | 7.80 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.87 | -0.89 | 0.04 | -0.01 | 6/26/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 12.00 | 13.70 | 12.85 | % | 0.37 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST |