Options Chain for REVOLVE GROUP INC CL A (RVLV) - $31.00 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 12.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 8.10 | 9.40 | % | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 5.80 | 6.70 | 4.95 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.94 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 2.30 | 2.65 | 2.40 | +0.45 | +23.08% | 4 | 104 | 0.46 | 0.64 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 0.70 | 0.50 | +0.05 | +11.12% | 2 | 120 | 0.45 | 0.24 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.25 | 0.27 | -0.03 | -10.00% | 2 | 33 | 0.67 | -0.06 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 1.00 | 1.30 | 1.26 | 0.00 | 0.00% | 0 | 2,529 | 0.50 | -0.36 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 4.00 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.76 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 8.20 | 9.60 | 10.49 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 13.50 | 14.70 | 15.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 18.20 | 20.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 21.90 | 26.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |