Options Chain for REVOLVE GROUP INC CL A (RVLV) - $22.73 as of 3/16/2026 6:02:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.80 | 19.00 | 17.90 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 7.50 | 14.30 | 16.50 | 15.40 | 14.00 | 0.00 | 0.00% | 2.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 3:59:37 PM EST |
| 10.00 | 12.20 | 14.00 | 13.10 | 14.71 | 0.00 | 0.00% | 1.31 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:37 PM EST |
| 12.50 | 9.70 | 11.30 | 10.50 | 9.40 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:37 PM EST |
| 15.00 | 7.40 | 8.80 | 8.10 | 7.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 3/16/2026 3:59:37 PM EST |
| 17.50 | 4.70 | 6.20 | 5.45 | 4.76 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:37 PM EST |
| 20.00 | 2.55 | 3.60 | 3.08 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 50 | 2.23 | 0.97 | 0.06 | -0.01 | 3/4/2026 | 3/16/2026 3:59:37 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.79 | 0.54 | 0.26 | -0.07 | 3/10/2026 | 3/16/2026 3:59:37 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 83 | 0.81 | 0.07 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.07 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.93 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:37 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:37 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.50 | -0.03 | 0.06 | -0.01 | 3/10/2026 | 3/16/2026 3:59:37 PM EST |
| 22.50 | 0.40 | 1.05 | 0.73 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 2,086 | 0.61 | -0.46 | 0.26 | -0.07 | 3/13/2026 | 3/16/2026 3:59:37 PM EST |
| 25.00 | 2.00 | 2.70 | 2.35 | 2.15 | +0.47 | +27.98% | 0.09 | 5 | 44 | 1.20 | -0.93 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:37 PM EST |
| 30.00 | 7.20 | 7.50 | 7.35 | 7.08 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.87 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:37 PM EST |
| 35.00 | 11.00 | 12.80 | 11.90 | % | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 40.00 | 16.00 | 18.40 | 17.20 | % | 0.43 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST | |||
| 45.00 | 21.00 | 23.50 | 22.25 | % | 0.49 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:37 PM EST |