Options Chain for REVOLVE GROUP INC CL A (RVLV) - $20.32 as of 5/13/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 19.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 5.00 | 15.00 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.50 | 12.50 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.00 | 9.40 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 12.50 | 7.40 | 9.70 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 5.30 | 6.50 | 4.63 | 0.00 | 0.00% | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 17.50 | 2.50 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 43 | 2.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 0.55 | 0.75 | 0.59 | +0.34 | +136.00% | 13 | 117 | 0.67 | 0.62 | 0.35 | -0.06 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 165 | 1.05 | 0.02 | 0.05 | -0.01 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 127 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 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 | 5/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 50 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 74 | 138 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 0.20 | 0.35 | 0.29 | -0.39 | -57.36% | 208 | 1,024 | 0.55 | -0.38 | 0.35 | -0.06 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 22.50 | 2.10 | 2.35 | 2.30 | -2.37 | -50.75% | 1 | 42 | 1.10 | -0.98 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 25.00 | 4.40 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 22 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 9.50 | 9.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |