Options Chain for REVOLVE GROUP INC CL A (RVLV) - $19.81 as of 4/29/2024 2:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 5.00 | 13.90 | 17.60 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 7.50 | 11.50 | 15.00 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 10.00 | 10.10 | 12.30 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 12.50 | 7.60 | 10.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 15.00 | 5.30 | 7.00 | 6.68 | 0.00 | 0.00% | 0 | 25 | 2.39 | 0.96 | 0.02 | -0.01 | 3/13/2024 | 4/29/2024 1:58:46 PM EST |
| 17.50 | 1.40 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.82 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:46 PM EST |
| 20.00 | 1.55 | 1.65 | 1.88 | +0.63 | +50.40% | 6 | 242 | 0.83 | 0.58 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 1:58:46 PM EST |
| 22.50 | 0.60 | 0.70 | 0.75 | +0.25 | +50.00% | 34 | 606 | 0.80 | 0.32 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:58:46 PM EST |
| 25.00 | 0.20 | 0.25 | 0.31 | +0.11 | +55.00% | 13 | 128 | 0.79 | 0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:46 PM EST |
| 30.00 | 0.00 | 0.15 | 0.25 | +0.05 | +25.00% | 20 | 56 | 1.10 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:46 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 178 | 4.15 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 1:58:46 PM EST |
| 12.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 20 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:46 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.22 | -0.04 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:58:46 PM EST |
| 17.50 | 0.35 | 0.45 | 0.36 | -0.14 | -28.00% | 8 | 385 | 0.84 | -0.18 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:46 PM EST |
| 20.00 | 1.25 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 300 | 0.81 | -0.42 | 0.11 | -0.04 | 4/24/2024 | 4/29/2024 1:58:46 PM EST |
| 22.50 | 2.75 | 2.85 | 3.52 | 0.00 | 0.00% | 0 | 93 | 0.78 | -0.68 | 0.10 | -0.04 | 4/11/2024 | 4/29/2024 1:58:46 PM EST |
| 25.00 | 4.80 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.85 | 0.06 | -0.02 | 4/10/2024 | 4/29/2024 1:58:46 PM EST |
| 30.00 | 8.90 | 11.30 | 9.61 | 0.00 | 0.00% | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 3/27/2024 | 4/29/2024 1:58:46 PM EST |