Options Chain for REVOLVE GROUP INC CL A (RVLV) - $21.60 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 14.10 | 18.00 | % | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 12.00 | 15.30 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 9.50 | 12.80 | 6.36 | 0.00 | 0.00% | 0 | 6 | 5.37 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 7.90 | 10.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 5.30 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 3.20 | 5.60 | 4.52 | 0.00 | 0.00% | 0 | 137 | 0.90 | 0.95 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 1.25 | 2.40 | 1.55 | -0.57 | -26.89% | 13 | 415 | 0.48 | 0.69 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 504 | 0.47 | 0.25 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 437 | 0.65 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 314 | 1.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 4.77 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 35 | 3.60 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 199 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 131 | 0.69 | -0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.40 | 0.50 | 0.43 | +0.26 | +152.95% | 7 | 286 | 0.52 | -0.31 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.75 | 1.90 | 1.60 | +0.30 | +23.08% | 4 | 3,440 | 0.27 | -0.75 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 3.80 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 83 | 1.00 | -0.96 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 8.60 | 10.40 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 13.80 | 16.10 | 15.60 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:52 PM EST |