Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $209.46 as of 8/24/2026 12:28:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 110.10 | 114.20 | 112.15 | % | 1.12 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 105.10 | 109.30 | 107.20 | % | 1.02 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 100.20 | 104.30 | 102.25 | 73.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 95.60 | 99.50 | 97.55 | 97.87 | % | 0.85 | 3 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 120.00 | 90.60 | 94.50 | 92.55 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 85.60 | 89.60 | 87.60 | % | 0.70 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 80.90 | 84.80 | 82.85 | % | 0.64 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 75.70 | 79.90 | 77.80 | % | 0.58 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 140.00 | 71.10 | 75.00 | 73.05 | 71.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.90 | 0.98 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 66.30 | 70.20 | 68.25 | % | 0.47 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 150.00 | 61.70 | 65.50 | 63.60 | 62.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.80 | 0.94 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 56.90 | 60.80 | 58.85 | % | 0.38 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.08 | 8/24/2026 3:59:53 PM EST | |||
| 160.00 | 52.30 | 56.20 | 54.25 | % | 0.34 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.09 | 8/24/2026 3:59:53 PM EST | |||
| 165.00 | 47.90 | 51.70 | 49.80 | 52.78 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.53 | 0.90 | 0.00 | -0.10 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 43.70 | 47.20 | 45.45 | % | 0.27 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.11 | 8/24/2026 3:59:53 PM EST | |||
| 175.00 | 39.30 | 43.30 | 41.30 | % | 0.24 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.12 | 8/24/2026 3:59:53 PM EST | |||
| 180.00 | 35.10 | 39.10 | 37.10 | 34.46 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.52 | 0.82 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 31.30 | 35.40 | 33.35 | 37.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.52 | 0.79 | 0.01 | -0.13 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 27.60 | 31.50 | 29.55 | 27.60 | 0.00 | 0.00% | 0.16 | 0 | 292 | 0.51 | 0.75 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 24.10 | 28.20 | 26.15 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.51 | 0.71 | 0.01 | -0.15 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 21.00 | 24.80 | 22.90 | 22.90 | +0.72 | +3.25% | 0.11 | 34 | 42 | 0.50 | 0.67 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 15.00 | 18.90 | 16.95 | 17.00 | +1.40 | +8.98% | 0.08 | 6 | 812 | 0.48 | 0.57 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 10.10 | 14.00 | 12.05 | 10.90 | -1.00 | -8.41% | 0.05 | 1 | 126 | 0.47 | 0.47 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 6.70 | 10.70 | 8.70 | 8.30 | -1.50 | -15.31% | 0.04 | 3 | 141 | 0.47 | 0.37 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 6.10 | 7.20 | 6.65 | 6.10 | -0.25 | -3.94% | 0.03 | 62 | 22 | 0.49 | 0.29 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 2.40 | 6.60 | 4.50 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | 0.22 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 1.80 | 4.70 | 3.25 | 3.40 | -0.79 | -18.86% | 0.01 | 10 | 12 | 0.49 | 0.16 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 0.75 | 3.80 | 2.28 | 2.25 | -1.55 | -40.79% | 0.01 | 3 | 27 | 0.48 | 0.12 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 0.20 | 3.50 | 1.85 | 1.20 | -1.55 | -56.37% | 0.01 | 1 | 21 | 0.48 | 0.09 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.06 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.70 | 1.35 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.03 | 0.00 | -0.05 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 0.10 | 2.50 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.06 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 0.30 | 3.40 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.60 | -0.07 | 0.00 | -0.08 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 0.55 | 4.20 | 2.38 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.00 | -0.09 | 8/24/2026 3:59:53 PM EST | |||
| 165.00 | 0.60 | 4.20 | 2.40 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.10 | 0.00 | -0.10 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 1.50 | 4.00 | 2.75 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.12 | 0.00 | -0.11 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 2.10 | 5.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.55 | -0.15 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 3.10 | 6.50 | 4.80 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.18 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 3.80 | 7.70 | 5.75 | 6.48 | -0.42 | -6.09% | 0.03 | 2 | 21 | 0.53 | -0.21 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 5.00 | 8.80 | 6.90 | 7.50 | -0.90 | -10.72% | 0.04 | 5 | 3 | 0.52 | -0.25 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 6.50 | 10.50 | 8.50 | 10.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | -0.29 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 8.20 | 12.10 | 10.15 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.50 | -0.33 | 0.01 | -0.16 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 12.30 | 16.20 | 14.25 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | -0.43 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 17.40 | 21.40 | 19.40 | 21.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | -0.53 | 0.01 | -0.16 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 24.00 | 27.90 | 25.95 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.48 | -0.63 | 0.01 | -0.15 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 31.90 | 35.60 | 33.75 | 36.77 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.49 | -0.71 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 39.80 | 43.90 | 41.85 | % | 0.17 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.11 | 8/24/2026 3:59:53 PM EST | |||
| 260.00 | 48.60 | 52.60 | 50.60 | 48.08 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.46 | -0.84 | 0.01 | -0.09 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 57.70 | 61.70 | 59.70 | % | 0.22 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.08 | 8/24/2026 3:59:53 PM EST | |||
| 280.00 | 67.30 | 71.10 | 69.20 | % | 0.25 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 290.00 | 76.70 | 80.70 | 78.70 | % | 0.27 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 300.00 | 86.50 | 90.50 | 88.50 | % | 0.29 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 310.00 | 96.40 | 100.70 | 98.55 | % | 0.32 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 320.00 | 106.40 | 110.70 | 108.55 | % | 0.34 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST |