Options Chain for REVOLVE GROUP INC CL A (RVLV) - $21.41 as of 10/8/2025 4:36:11 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 | 17.10 | 20.90 | 19.00 | 27.55 | 0.00 | 0.00% | 7.60 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 14.60 | 18.40 | 16.50 | 25.15 | 0.00 | 0.00% | 3.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 3:59:53 PM EST |
| 7.50 | 12.40 | 15.90 | 14.15 | 22.86 | 0.00 | 0.00% | 1.89 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 3:59:53 PM EST |
| 10.00 | 9.90 | 13.40 | 11.65 | % | 1.17 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 8.30 | 11.20 | 9.75 | 22.77 | 0.00 | 0.00% | 0.78 | 0 | 10 | 5.34 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 6.20 | 8.50 | 7.35 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 3.70 | 4.70 | 4.20 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.56 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 1.70 | 1.90 | 1.80 | 1.89 | -2.01 | -51.54% | 0.09 | 2 | 9 | 1.10 | 0.84 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.50 | 0.35 | 0.21 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 231 | 0.65 | 0.04 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 230 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 10/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.31 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 0.54 | -0.16 | 0.13 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 1.00 | 1.40 | 1.20 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.52 | -0.65 | 0.21 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 3.10 | 3.70 | 3.40 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.05 | -0.96 | 0.05 | -0.01 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 8.10 | 8.70 | 8.40 | 7.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 12.90 | 13.60 | 13.25 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 17.90 | 18.90 | 18.40 | % | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 22.90 | 23.60 | 23.25 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 27.80 | 28.60 | 28.20 | % | 0.56 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 32.80 | 33.90 | 33.35 | % | 0.61 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |