Options Chain for REVOLVE GROUP INC CL A (RVLV) - $21.29 as of 7/1/2025 9:35:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.30 | 19.90 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 5.00 | 14.80 | 17.40 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 7.50 | 12.40 | 14.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 10.00 | 9.80 | 12.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 12.50 | 8.40 | 9.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 15.00 | 6.10 | 7.70 | 3.65 | 0.00 | 0.00% | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 4:00:00 PM EST |
| 17.50 | 3.60 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.94 | 0.04 | -0.01 | 6/6/2025 | 7/1/2025 4:00:00 PM EST |
| 20.00 | 1.65 | 1.85 | 1.70 | +0.70 | +70.00% | 287 | 337 | 0.54 | 0.72 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 22.50 | 0.40 | 0.50 | 0.50 | +0.25 | +100.00% | 37 | 458 | 0.49 | 0.33 | 0.16 | -0.03 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 13 | 84 | 0.52 | 0.08 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.85 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.85 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 3 | 57 | 0.64 | -0.06 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 20.00 | 0.35 | 0.50 | 0.40 | -0.50 | -55.56% | 44 | 294 | 0.53 | -0.28 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 22.50 | 1.55 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.67 | 0.16 | -0.03 | 6/17/2025 | 7/1/2025 4:00:00 PM EST |
| 25.00 | 3.30 | 4.00 | 4.28 | -0.29 | -6.35% | 1 | 3 | 0.37 | -0.92 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 30.00 | 8.20 | 9.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 35.00 | 13.10 | 13.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 40.00 | 18.10 | 19.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |