Options Chain for REVOLVE GROUP INC CL A (RVLV) - $31.78 as of 2/4/2025 10:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.40 | 31.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 5.00 | 24.80 | 29.00 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 22.30 | 25.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 19.90 | 23.10 | 24.95 | 0.00 | 0.00% | 0 | 22 | 3.61 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:06 PM EST |
| 12.50 | 18.80 | 19.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 15.00 | 16.50 | 18.40 | 15.12 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 14.20 | 15.00 | 16.55 | 0.00 | 0.00% | 0 | 26 | 1.57 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 11.50 | 12.50 | 6.20 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.96 | 0.01 | -0.01 | 8/15/2024 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 9.40 | 11.60 | 12.88 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.92 | 0.02 | -0.02 | 12/19/2024 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 7.50 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.85 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 4.00 | 4.30 | 4.10 | -0.20 | -4.66% | 4 | 49 | 0.71 | 0.65 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 1.85 | 2.05 | 1.86 | 0.00 | 0.00% | 0 | 530 | 0.69 | 0.41 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 1 | 91 | 0.69 | 0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.30 | 0.50 | 0.41 | +0.09 | +28.13% | 1 | 1,116 | 0.72 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.05 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 190 | 0.82 | 0.06 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 31 | 1.19 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.01 | 8/20/2024 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.10 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.89 | -0.04 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.08 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 20 | 333 | 0.75 | -0.15 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 2.10 | 2.25 | 2.27 | 0.00 | 0.00% | 0 | 59 | 0.71 | -0.35 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 4.80 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 58 | 0.69 | -0.59 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 8.60 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.78 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 13.20 | 14.00 | % | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 17.80 | 18.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.01 | 12/18/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 21.20 | 23.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 4:00:06 PM EST |