Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.27 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.30 | 10.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 6.90 | 8.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.50 | 4.40 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.95 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 2.50 | 2.70 | 2.58 | -1.12 | -30.27% | 52 | 24 | 0.48 | 0.81 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 1.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 214 | 0.51 | 0.52 | 0.14 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.25 | 0.35 | 0.25 | -0.41 | -62.13% | 21 | 332 | 0.52 | 0.22 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.05 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 57 | 54 | 0.60 | -0.19 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 1.15 | 1.30 | 1.31 | +0.57 | +77.03% | 11 | 72 | 0.57 | -0.48 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 2.90 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.78 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 7.50 | 8.30 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 12.60 | 13.20 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 17.60 | 18.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 22.50 | 23.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |