Options Chain for REVOLVE GROUP INC CL A (RVLV) - $21.49 as of 7/29/2025 2:35:19 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 | 18.00 | 20.40 | 19.20 | % | 7.68 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 15.60 | 18.00 | 16.80 | % | 3.36 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 7.50 | 13.30 | 14.30 | 13.80 | 9.85 | 0.00 | 0.00% | 1.84 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 12:59:00 PM EST |
| 10.00 | 10.80 | 13.00 | 11.90 | % | 1.19 | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 12.50 | 8.50 | 10.00 | 9.25 | % | 0.74 | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.01 | 7/29/2025 12:59:00 PM EST | |||
| 15.00 | 6.20 | 6.90 | 6.55 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.78 | 0.90 | 0.03 | -0.01 | 6/16/2025 | 7/29/2025 12:59:00 PM EST |
| 17.50 | 4.20 | 4.40 | 4.30 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.73 | 0.80 | 0.05 | -0.02 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 2.60 | 2.75 | 2.68 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.69 | 0.65 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 22.50 | 1.45 | 1.65 | 1.55 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.68 | 0.47 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.66 | 0.32 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.66 | 0.13 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 50 | 1,669 | 0.71 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.42 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 12:59:00 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 12.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.94 | -0.04 | 0.01 | -0.01 | 6/25/2025 | 7/29/2025 12:59:00 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 37 | 0.80 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 17.50 | 0.70 | 0.85 | 0.78 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.73 | -0.20 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 1.55 | 1.75 | 1.65 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.69 | -0.35 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 22.50 | 2.90 | 3.10 | 3.00 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.67 | -0.53 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 4.70 | 4.90 | 4.80 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.67 | -0.68 | 0.06 | -0.02 | 6/16/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 9.10 | 9.40 | 9.25 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.64 | -0.87 | 0.04 | -0.01 | 4/3/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 13.90 | 14.20 | 14.05 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 2/19/2025 | 7/29/2025 12:59:00 PM EST |
| 40.00 | 18.60 | 19.50 | 19.05 | % | 0.48 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:59:00 PM EST |