Options Chain for REVOLVE GROUP INC CL A (RVLV) - $19.08 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 13.20 | 15.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 11.10 | 13.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 9.10 | 11.20 | % | 0 | 0 | 2.74 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 6.70 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.94 | 0.02 | -0.01 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 4.60 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.84 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 2.80 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.69 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.40 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.49 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 175 | 0.67 | 0.31 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.30 | 0.40 | 0.45 | -0.02 | -4.26% | 1 | 74 | 0.66 | 0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 191 | 0.77 | 0.06 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.75 | 0.05 | -0.05 | -50.00% | 7 | 209 | 1.11 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 61 | 1.09 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 101 | 1.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 0.15 | 0.30 | % | 0 | 0 | 0.92 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.40 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.16 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 1.15 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.31 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 2.35 | 2.60 | 2.12 | 0.00 | 0.00% | 0 | 132 | 0.76 | -0.51 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 4.00 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 108 | 0.72 | -0.69 | 0.08 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 6.00 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 39 | 0.70 | -0.82 | 0.06 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 10.50 | 11.10 | 10.42 | 0.00 | 0.00% | 0 | 71 | 0.98 | -0.94 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 15.30 | 16.40 | 14.30 | 0.00 | 0.00% | 0 | 81 | 1.13 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 20.20 | 22.20 | 21.07 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 25.10 | 27.20 | 25.93 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 30.10 | 32.20 | 30.94 | 0.00 | 0.00% | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 35.10 | 37.20 | 25.70 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:52 PM EST |