Options Chain for REVOLVE GROUP INC CL A (RVLV) - $26.30 as of 2/6/2026 3:23:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.10 | 23.70 | 21.90 | % | 4.38 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 7.50 | 17.60 | 21.10 | 19.35 | 14.00 | 0.00 | 0.00% | 2.58 | 0 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/6/2026 3:59:47 PM EST |
| 10.00 | 15.10 | 18.60 | 16.85 | 14.71 | 0.00 | 0.00% | 1.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 3:59:47 PM EST |
| 12.50 | 12.80 | 15.20 | 14.00 | 9.40 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/6/2026 3:59:47 PM EST |
| 15.00 | 10.40 | 12.80 | 11.60 | 7.05 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.63 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 2/6/2026 3:59:47 PM EST |
| 17.50 | 8.40 | 10.10 | 9.25 | 4.76 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.17 | 0.97 | 0.01 | -0.01 | 11/18/2025 | 2/6/2026 3:59:47 PM EST |
| 20.00 | 6.10 | 8.10 | 7.10 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.17 | 0.91 | 0.03 | -0.01 | 12/12/2025 | 2/6/2026 3:59:47 PM EST |
| 22.50 | 4.00 | 6.10 | 5.05 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 57 | 1.05 | 0.81 | 0.04 | -0.02 | 1/9/2026 | 2/6/2026 3:59:47 PM EST |
| 25.00 | 3.30 | 3.70 | 3.50 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.70 | 0.67 | 0.06 | -0.03 | 2/3/2026 | 2/6/2026 3:59:47 PM EST |
| 30.00 | 1.05 | 1.45 | 1.25 | 0.60 | -0.71 | -54.20% | 0.04 | 1 | 86 | 0.65 | 0.35 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:47 PM EST |
| 35.00 | 0.30 | 0.65 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.69 | 0.14 | 0.04 | -0.02 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 2/6/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/6/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.57 | -0.01 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.30 | -0.03 | 0.01 | -0.01 | 10/20/2025 | 2/6/2026 3:59:47 PM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.90 | -0.09 | 0.03 | -0.01 | 2/3/2026 | 2/6/2026 3:59:47 PM EST |
| 22.50 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.71 | -0.19 | 0.04 | -0.02 | 2/5/2026 | 2/6/2026 3:59:47 PM EST |
| 25.00 | 1.30 | 1.70 | 1.50 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.67 | -0.33 | 0.06 | -0.03 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 30.00 | 4.10 | 4.50 | 4.30 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 385 | 0.64 | -0.65 | 0.06 | -0.03 | 2/5/2026 | 2/6/2026 3:59:47 PM EST |
| 35.00 | 7.60 | 9.70 | 8.65 | % | 0.25 | 0 | 0 | 1.12 | -0.86 | 0.04 | -0.02 | 2/6/2026 3:59:47 PM EST | |||
| 40.00 | 12.50 | 14.50 | 13.50 | % | 0.34 | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 2/6/2026 3:59:47 PM EST | |||
| 45.00 | 17.50 | 19.90 | 18.70 | % | 0.42 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:47 PM EST |