Options Chain for REVOLVE GROUP INC CL A (RVLV) - $33.78 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.20 | 33.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 26.70 | 30.80 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 24.20 | 28.20 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 22.20 | 25.10 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 19.20 | 23.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 16.70 | 20.20 | 8.70 | 0.00 | 0.00% | 0 | 31 | 2.91 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 14.30 | 17.70 | 8.89 | 0.00 | 0.00% | 0 | 83 | 2.45 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 13.60 | 15.80 | 13.70 | +0.20 | +1.49% | 2 | 44 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 11.20 | 12.40 | 12.23 | 0.00 | 0.00% | 0 | 229 | 1.76 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 8.80 | 10.70 | 8.18 | 0.00 | 0.00% | 0 | 97 | 1.63 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 4.30 | 4.50 | 3.74 | -0.06 | -1.58% | 3 | 246 | 0.95 | 0.83 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 1.25 | 1.40 | 1.30 | +0.45 | +52.95% | 19 | 170 | 0.46 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.25 | 0.30 | 0.29 | +0.09 | +45.00% | 3 | 17 | 0.47 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.02 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 244 | 1.76 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 233 | 1.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 283 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.93 | -0.01 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.40 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 4,031 | 0.48 | -0.17 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 2.35 | 2.50 | 2.65 | -0.65 | -19.70% | 12 | 52 | 0.47 | -0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 6.20 | 6.50 | % | 0 | 0 | 1.16 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 9.50 | 13.30 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 16.00 | 17.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |