Options Chain for REVOLVE GROUP INC CL A (RVLV) - $23.02 as of 11/24/2025 9:38:28 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 | 20.10 | 21.30 | 20.70 | % | 8.28 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 5.00 | 17.70 | 19.10 | 18.40 | % | 3.68 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 7.50 | 15.20 | 15.80 | 15.50 | % | 2.07 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 10.00 | 12.70 | 14.20 | 13.45 | % | 1.34 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 12.50 | 10.30 | 11.70 | 11.00 | % | 0.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 15.00 | 7.80 | 8.80 | 8.30 | % | 0.55 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 17.50 | 5.40 | 6.70 | 6.05 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.47 | 0.97 | 0.02 | -0.01 | 10/2/2025 | 11/24/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.60 | +1.05 | +41.18% | 0.18 | 1 | 278 | 0.90 | 0.85 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 22.50 | 1.40 | 2.05 | 1.73 | 2.20 | +0.75 | +51.73% | 0.08 | 2 | 22 | 0.57 | 0.61 | 0.12 | -0.03 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 0.02 | 5 | 83 | 0.50 | 0.31 | 0.12 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 255 | 0.58 | 0.04 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/24/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.03 | -0.03 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.63 | -0.15 | 0.06 | -0.02 | 11/21/2025 | 11/24/2025 3:59:51 PM EST |
| 22.50 | 0.75 | 1.25 | 1.00 | 0.90 | -0.78 | -46.43% | 0.04 | 4 | 50 | 0.55 | -0.39 | 0.12 | -0.03 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 25.00 | 2.00 | 2.70 | 2.35 | 2.00 | -0.23 | -10.32% | 0.09 | 2 | 6 | 0.46 | -0.69 | 0.12 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 30.00 | 5.80 | 7.20 | 6.50 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -0.96 | 0.03 | -0.01 | 8/7/2025 | 11/24/2025 3:59:51 PM EST |
| 35.00 | 10.90 | 12.20 | 11.55 | 14.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/24/2025 3:59:51 PM EST |
| 40.00 | 15.90 | 17.20 | 16.55 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST |