Options Chain for REVOLVE GROUP INC CL A (RVLV) - $24.99 as of 7/27/2026 6:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.00 | 24.20 | 23.10 | 18.90 | 0.00 | 0.00% | 9.24 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 5.00 | 19.70 | 21.80 | 20.75 | 16.43 | 0.00 | 0.00% | 4.15 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 7.50 | 17.30 | 19.30 | 18.30 | % | 2.44 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 14.80 | 16.80 | 15.80 | % | 1.58 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 12.50 | 12.30 | 14.40 | 13.35 | % | 1.07 | 0 | 1 | 1.95 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 15.00 | 10.00 | 11.90 | 10.95 | 5.10 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.56 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 7/27/2026 4:00:00 PM EST |
| 17.50 | 7.80 | 9.40 | 8.60 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.22 | 0.93 | 0.02 | -0.01 | 6/22/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 5.60 | 7.10 | 6.35 | 6.38 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.00 | 0.85 | 0.03 | -0.02 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 3.70 | 4.90 | 4.30 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.61 | 0.75 | 0.05 | -0.02 | 6/26/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 2.40 | 3.40 | 2.90 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.64 | 0.60 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 0.50 | 1.40 | 0.95 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.59 | 0.30 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.59 | 0.11 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.03 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.85 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.56 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.16 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.65 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.84 | -0.07 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 0.25 | 0.85 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.69 | -0.14 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 0.65 | 1.50 | 1.08 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.65 | -0.25 | 0.05 | -0.02 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 1.55 | 2.45 | 2.00 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.62 | -0.40 | 0.06 | -0.02 | 5/11/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 4.50 | 5.70 | 5.10 | % | 0.17 | 0 | 1 | 0.57 | -0.70 | 0.06 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 35.00 | 8.80 | 10.10 | 9.45 | 14.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.01 | 6/12/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 13.30 | 15.30 | 14.30 | 19.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 6/11/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 18.20 | 20.30 | 19.25 | % | 0.43 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |