Options Chain for REVOLVE GROUP INC CL A (RVLV) - $19.35 as of 5/27/2025 3:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.10 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 5.00 | 13.80 | 16.40 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 7.50 | 10.80 | 13.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 10.00 | 8.90 | 11.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 12.50 | 6.30 | 9.40 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 4.70 | 5.30 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.91 | 0.03 | -0.01 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 17.50 | 2.70 | 4.00 | 3.30 | +0.34 | +11.49% | 2 | 7 | 0.60 | 0.76 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 1.55 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.54 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 22.50 | 0.60 | 0.75 | 0.65 | -0.10 | -13.34% | 2 | 18 | 0.53 | 0.31 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.52 | 0.15 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 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 | 5.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.09 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 17.50 | 0.65 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 36 | 0.59 | -0.24 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 1.00 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 143 | 0.55 | -0.46 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 22.50 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.69 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 4.70 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.85 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 9.90 | 11.00 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 13.50 | 15.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 18.50 | 20.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |