Options Chain for REVOLVE GROUP INC CL A (RVLV) - $30.62 as of 1/12/2026 9:02:14 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 | 26.90 | 29.90 | 28.40 | 20.15 | 0.00 | 0.00% | 11.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 1/12/2026 3:59:48 PM EST |
| 5.00 | 24.40 | 27.40 | 25.90 | 25.45 | 0.00 | 0.00% | 5.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 1/12/2026 3:59:48 PM EST |
| 7.50 | 21.90 | 24.90 | 23.40 | 15.50 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/12/2026 3:59:48 PM EST |
| 10.00 | 19.40 | 22.40 | 20.90 | 11.54 | 0.00 | 0.00% | 2.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 1/12/2026 3:59:48 PM EST |
| 12.50 | 16.90 | 19.90 | 18.40 | 9.80 | 0.00 | 0.00% | 1.47 | 0 | 3 | 9.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/12/2026 3:59:48 PM EST |
| 15.00 | 14.40 | 16.50 | 15.45 | 16.13 | 0.00 | 0.00% | 1.03 | 0 | 27 | 5.93 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:48 PM EST |
| 17.50 | 11.90 | 14.00 | 12.95 | 13.70 | +0.20 | +1.49% | 0.74 | 2 | 69 | 4.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:48 PM EST |
| 20.00 | 9.40 | 11.40 | 10.40 | 11.43 | 0.00 | 0.00% | 0.52 | 0 | 67 | 3.79 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:48 PM EST |
| 22.50 | 6.90 | 8.90 | 7.90 | 8.62 | 0.00 | 0.00% | 0.35 | 0 | 66 | 3.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:48 PM EST |
| 25.00 | 4.50 | 6.40 | 5.45 | 6.47 | 0.00 | 0.00% | 0.22 | 0 | 275 | 2.26 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 1/12/2026 3:59:48 PM EST |
| 30.00 | 0.20 | 1.30 | 0.75 | 1.45 | -0.39 | -21.20% | 0.03 | 7 | 667 | 0.71 | 0.61 | 0.15 | -0.12 | 1/12/2026 | 1/12/2026 3:59:48 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 150 | 0.87 | 0.05 | 0.05 | -0.03 | 1/12/2026 | 1/12/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/12/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/12/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:48 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 | 1/12/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/12/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/12/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/12/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/12/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.86 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/12/2026 3:59:48 PM EST |
| 30.00 | 0.30 | 1.05 | 0.68 | 0.35 | -0.08 | -18.61% | 0.02 | 28 | 46 | 0.74 | -0.39 | 0.15 | -0.12 | 1/12/2026 | 1/12/2026 3:59:48 PM EST |
| 35.00 | 3.70 | 5.60 | 4.65 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.18 | -0.95 | 0.05 | -0.03 | 12/23/2025 | 1/12/2026 3:59:48 PM EST |
| 40.00 | 8.50 | 10.50 | 9.50 | 11.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/12/2026 3:59:48 PM EST |
| 45.00 | 13.70 | 15.60 | 14.65 | % | 0.33 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:48 PM EST | |||
| 50.00 | 17.60 | 20.60 | 19.10 | % | 0.38 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:48 PM EST | |||
| 55.00 | 22.60 | 25.60 | 24.10 | % | 0.44 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:48 PM EST |