Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $77.58 as of 11/26/2025 8:52:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 55.70 | 59.60 | 57.65 | 19.50 | 0.00 | 0.00% | 2.88 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 50.70 | 54.60 | 52.65 | % | 2.11 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 46.00 | 49.60 | 47.80 | 16.00 | 0.00 | 0.00% | 1.59 | 0 | 66 | 2.11 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 44.60 | 48.60 | 46.60 | % | 1.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 32.00 | 43.60 | 47.70 | 45.65 | % | 1.43 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 33.00 | 42.60 | 46.70 | 44.65 | % | 1.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 34.00 | 41.60 | 45.70 | 43.65 | % | 1.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 40.60 | 44.70 | 42.65 | 9.94 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 40.10 | 43.70 | 41.90 | 27.00 | 0.00 | 0.00% | 1.16 | 0 | 200 | 1.77 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 38.50 | 42.70 | 40.60 | 26.00 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 38.10 | 41.70 | 39.90 | 11.60 | 0.00 | 0.00% | 1.05 | 0 | 18 | 1.67 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 36.90 | 40.70 | 38.80 | 38.00 | +33.50 | +744.45% | 0.99 | 1 | 3 | 1.62 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 36.10 | 39.70 | 37.90 | 35.74 | 0.00 | 0.00% | 0.95 | 0 | 14 | 1.57 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 34.70 | 38.70 | 36.70 | 7.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 34.10 | 37.70 | 35.90 | 7.50 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.50 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 32.70 | 36.80 | 34.75 | 24.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 44.00 | 32.00 | 35.80 | 33.90 | 4.30 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 9/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 31.20 | 34.10 | 32.65 | 15.83 | 0.00 | 0.00% | 0.73 | 0 | 30 | 1.20 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 30.20 | 33.30 | 31.75 | 19.00 | 0.00 | 0.00% | 0.69 | 0 | 46 | 1.21 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 29.20 | 32.20 | 30.70 | 16.50 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.18 | 0.98 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 28.30 | 31.70 | 30.00 | 7.50 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.21 | 0.98 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 3:59:59 PM EST |
| 49.00 | 27.30 | 30.90 | 29.10 | 2.55 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 26.30 | 29.20 | 27.75 | 15.57 | 0.00 | 0.00% | 0.56 | 0 | 75 | 1.07 | 0.96 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 21.60 | 24.40 | 23.00 | 20.20 | 0.00 | 0.00% | 0.42 | 0 | 97 | 0.89 | 0.96 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 18.50 | 19.60 | 19.05 | 19.05 | +1.85 | +10.76% | 0.32 | 7 | 500 | 0.66 | 0.89 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 12.70 | 15.20 | 13.95 | 12.36 | 0.00 | 0.00% | 0.21 | 0 | 284 | 0.67 | 0.84 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 9.70 | 11.10 | 10.40 | 10.42 | +2.12 | +25.55% | 0.15 | 4 | 247 | 0.50 | 0.75 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 6.80 | 8.10 | 7.45 | 7.50 | +1.10 | +17.19% | 0.10 | 65 | 190 | 0.51 | 0.63 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 4.10 | 6.20 | 5.15 | 4.96 | +0.56 | +12.73% | 0.06 | 2 | 40 | 0.51 | 0.49 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 2.60 | 4.60 | 3.60 | 3.38 | +0.78 | +30.00% | 0.04 | 36 | 15 | 0.53 | 0.36 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 1.00 | 3.30 | 2.15 | 2.00 | +0.40 | +25.00% | 0.02 | 4 | 188 | 0.50 | 0.28 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 3.00 | 1.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.47 | 0.22 | 0.02 | -0.05 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 1.35 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.46 | 0.18 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 1.65 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 10 | 14 | 0.54 | 0.13 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.03 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 0.10 | 0.65 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.70 | 0.38 | 0.70 | -0.75 | -51.73% | 0.01 | 147 | 3 | 0.68 | -0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.94 | -0.04 | 0.01 | -0.02 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 1.40 | 0.80 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.11 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.20 | 2.85 | 1.53 | 1.60 | -2.40 | -60.00% | 0.02 | 1 | 6 | 0.51 | -0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 1.80 | 3.10 | 2.45 | 2.50 | -1.14 | -31.32% | 0.04 | 1 | 426 | 0.50 | -0.25 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 3.50 | 5.60 | 4.55 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.03 | -0.06 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 5.70 | 8.20 | 6.95 | % | 0.09 | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.06 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 9.20 | 11.50 | 10.35 | % | 0.12 | 0 | 0 | 0.53 | -0.64 | 0.03 | -0.06 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 12.90 | 15.50 | 14.20 | 15.16 | % | 0.16 | 12 | 0 | 0.54 | -0.72 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 95.00 | 16.80 | 19.80 | 18.30 | 19.68 | % | 0.19 | 12 | 0 | 0.72 | -0.78 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 100.00 | 21.30 | 24.90 | 23.10 | % | 0.23 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.05 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 26.00 | 29.50 | 27.75 | % | 0.26 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.04 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 30.70 | 34.40 | 32.55 | % | 0.30 | 0 | 0 | 0.95 | -0.90 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST |