Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.62 as of 10/27/2025 1:19:05 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 | 19.00 | 22.90 | 20.95 | % | 8.38 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 5.00 | 16.50 | 20.40 | 18.45 | % | 3.69 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 7.50 | 13.90 | 18.00 | 15.95 | % | 2.13 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 10.00 | 11.60 | 15.50 | 13.55 | % | 1.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 12.50 | 9.00 | 12.10 | 10.55 | % | 0.84 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 15.00 | 7.00 | 10.00 | 8.50 | % | 0.57 | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 17.50 | 5.60 | 7.20 | 6.40 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | 0.89 | 0.03 | -0.01 | 10/2/2025 | 10/27/2025 2:59:06 PM EST |
| 20.00 | 3.50 | 5.20 | 4.35 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 278 | 0.95 | 0.78 | 0.05 | -0.02 | 9/29/2025 | 10/27/2025 2:59:06 PM EST |
| 22.50 | 2.75 | 3.10 | 2.93 | 2.86 | +0.51 | +21.71% | 0.13 | 3 | 16 | 0.66 | 0.62 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 25.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.80 | +94.12% | 0.07 | 34 | 31 | 0.63 | 0.45 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.63 | 0.19 | 0.05 | -0.01 | 10/17/2025 | 10/27/2025 2:59:06 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.07 | 0.02 | -0.01 | 9/26/2025 | 10/27/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.02 | 0.01 | 0.00 | 7/17/2025 | 10/27/2025 2:59:06 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 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 2:59:06 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.89 | -0.04 | 0.01 | -0.01 | 9/12/2025 | 10/27/2025 2:59:06 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.75 | -0.11 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 20.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.10 | -9.53% | 0.05 | 10 | 20 | 0.71 | -0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 22.50 | 1.55 | 1.95 | 1.75 | 1.76 | -0.26 | -12.88% | 0.08 | 4 | 44 | 0.64 | -0.38 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 25.00 | 2.95 | 3.30 | 3.13 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.55 | 0.07 | -0.02 | 10/15/2025 | 10/27/2025 2:59:06 PM EST |
| 30.00 | 6.10 | 8.00 | 7.05 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | -0.81 | 0.05 | -0.01 | 8/7/2025 | 10/27/2025 2:59:06 PM EST |
| 35.00 | 10.40 | 13.30 | 11.85 | 14.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.01 | 5/21/2025 | 10/27/2025 2:59:06 PM EST |
| 40.00 | 15.00 | 18.50 | 16.75 | % | 0.42 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 10/27/2025 2:59:06 PM EST |