Options Chain for REVOLVE GROUP INC CL A (RVLV) - $20.65 as of 6/18/2026 9:10:52 AM 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 | 18.40 | 20.60 | 19.50 | 18.12 | 0.00 | 0.00% | 7.80 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 2:58:53 PM EST |
| 5.00 | 15.90 | 18.10 | 17.00 | 15.61 | 0.00 | 0.00% | 3.40 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:58:53 PM EST |
| 7.50 | 13.30 | 15.60 | 14.45 | % | 1.93 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 10.00 | 10.90 | 13.10 | 12.00 | % | 1.20 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 12.50 | 8.50 | 10.40 | 9.45 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 15.00 | 6.30 | 7.60 | 6.95 | 6.57 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.11 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 2:58:53 PM EST |
| 17.50 | 4.10 | 5.20 | 4.65 | 3.80 | +0.24 | +6.75% | 0.27 | 1 | 1 | 0.84 | 0.92 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 20.00 | 2.25 | 2.60 | 2.43 | 2.65 | +1.17 | +79.06% | 0.12 | 148 | 5,511 | 0.54 | 0.77 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 22.50 | 0.70 | 1.00 | 0.85 | 1.15 | +0.65 | +130.00% | 0.04 | 44 | 62 | 0.49 | 0.51 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.36 | +0.08 | +28.58% | 0.01 | 76 | 111 | 0.57 | 0.23 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.71 | -0.08 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 2:58:53 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.05 | -7.70% | 0.02 | 1 | 21 | 0.53 | -0.23 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 22.50 | 1.40 | 1.60 | 1.50 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | -0.49 | 0.12 | -0.02 | 6/17/2026 | 6/18/2026 2:58:53 PM EST |
| 25.00 | 2.90 | 3.80 | 3.35 | % | 0.13 | 0 | 0 | 0.64 | -0.77 | 0.10 | -0.02 | 6/18/2026 2:58:53 PM EST | |||
| 30.00 | 7.20 | 8.80 | 8.00 | % | 0.27 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 35.00 | 12.10 | 13.80 | 12.95 | 15.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:53 PM EST |