Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.52 as of 8/22/2025 8:39:10 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 | 18.40 | 21.90 | 20.15 | % | 8.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 15.90 | 19.00 | 17.45 | % | 3.49 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 13.40 | 16.00 | 14.70 | 9.85 | 0.00 | 0.00% | 1.96 | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 10.90 | 13.90 | 12.40 | % | 1.24 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.50 | 9.90 | 11.60 | 10.75 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 7.40 | 8.90 | 8.15 | 6.20 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 5.00 | 5.80 | 5.40 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.15 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 2.95 | 2.88 | 2.75 | +1.20 | +77.42% | 0.14 | 4 | 93 | 0.48 | 0.83 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.15 | 1.25 | 1.20 | 1.10 | +0.50 | +83.34% | 0.05 | 34 | 77 | 0.46 | 0.54 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.01 | 8 | 179 | 0.45 | 0.23 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 73 | 0.56 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.10 | -58.83% | 0.01 | 1 | 3,101 | 0.73 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.44 | -61.12% | 0.01 | 20 | 297 | 0.50 | -0.17 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.20 | -0.51 | -29.83% | 0.05 | 7 | 31 | 0.48 | -0.46 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 2.70 | 2.85 | 2.78 | 2.76 | -1.76 | -38.94% | 0.11 | 5 | 17 | 0.46 | -0.77 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 7.40 | 8.00 | 7.70 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.00 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 12.40 | 13.00 | 12.70 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 17.40 | 18.10 | 17.75 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |