Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $214.00 as of 8/18/2026 8:09:16 AM 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 | 110.70 | 114.80 | 112.75 | % | 1.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 105.00 | 105.70 | 110.00 | 107.85 | % | 1.03 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 110.00 | 100.70 | 105.00 | 102.85 | % | 0.93 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 115.00 | 96.00 | 100.10 | 98.05 | % | 0.85 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 120.00 | 90.80 | 95.20 | 93.00 | % | 0.78 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 125.00 | 86.10 | 90.40 | 88.25 | % | 0.71 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 130.00 | 81.50 | 85.40 | 83.45 | % | 0.64 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 8/17/2026 4:00:00 PM EST | |||
| 135.00 | 76.80 | 80.60 | 78.70 | % | 0.58 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 8/17/2026 4:00:00 PM EST | |||
| 140.00 | 71.90 | 75.90 | 73.90 | % | 0.53 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 8/17/2026 4:00:00 PM EST | |||
| 145.00 | 67.30 | 71.30 | 69.30 | % | 0.48 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 8/17/2026 4:00:00 PM EST | |||
| 150.00 | 63.10 | 66.60 | 64.85 | % | 0.43 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 8/17/2026 4:00:00 PM EST | |||
| 155.00 | 58.60 | 62.10 | 60.35 | % | 0.39 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.07 | 8/17/2026 4:00:00 PM EST | |||
| 160.00 | 54.20 | 57.70 | 55.95 | % | 0.35 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.08 | 8/17/2026 4:00:00 PM EST | |||
| 165.00 | 49.60 | 53.60 | 51.60 | 44.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.61 | 0.88 | 0.00 | -0.09 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 45.30 | 49.50 | 47.40 | % | 0.28 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.10 | 8/17/2026 4:00:00 PM EST | |||
| 175.00 | 41.80 | 45.30 | 43.55 | % | 0.25 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.11 | 8/17/2026 4:00:00 PM EST | |||
| 180.00 | 37.90 | 41.50 | 39.70 | 34.70 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.59 | 0.80 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 34.20 | 37.70 | 35.95 | 37.70 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.58 | 0.77 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 30.60 | 34.20 | 32.40 | 33.25 | 0.00 | 0.00% | 0.17 | 0 | 291 | 0.57 | 0.73 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 27.10 | 30.80 | 28.95 | 29.75 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.56 | 0.70 | 0.01 | -0.15 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 23.80 | 27.50 | 25.65 | 26.80 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.55 | 0.66 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 18.00 | 20.90 | 19.45 | 19.87 | 0.00 | 0.00% | 0.09 | 0 | 1,299 | 0.52 | 0.57 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 13.50 | 17.30 | 15.40 | 16.39 | 0.00 | 0.00% | 0.07 | 0 | 254 | 0.53 | 0.49 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 9.90 | 13.20 | 11.55 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.52 | 0.41 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 6.90 | 10.40 | 8.65 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.52 | 0.33 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 5.50 | 8.20 | 6.85 | 6.77 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | 0.26 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 2.45 | 5.80 | 4.13 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | 0.19 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 1.20 | 4.30 | 2.75 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.14 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 0.30 | 3.70 | 2.00 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | 0.10 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.07 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.04 | 7/31/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.03 | 0.00 | -0.04 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 0.50 | 3.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | -0.05 | 0.00 | -0.05 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.06 | 0.00 | -0.06 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 0.45 | 3.70 | 2.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.58 | -0.08 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 1.00 | 4.00 | 2.50 | % | 0.02 | 0 | 0 | 0.58 | -0.10 | 0.00 | -0.08 | 8/17/2026 4:00:00 PM EST | |||
| 165.00 | 1.65 | 4.60 | 3.13 | 4.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | -0.12 | 0.00 | -0.09 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 2.45 | 6.10 | 4.28 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.59 | -0.14 | 0.00 | -0.10 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 3.30 | 7.20 | 5.25 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.59 | -0.17 | 0.01 | -0.11 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 4.10 | 8.20 | 6.15 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.57 | -0.20 | 0.01 | -0.12 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 5.60 | 9.50 | 7.55 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.57 | -0.23 | 0.01 | -0.13 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 6.70 | 10.90 | 8.80 | % | 0.05 | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.14 | 8/17/2026 4:00:00 PM EST | |||
| 195.00 | 8.30 | 12.40 | 10.35 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | -0.30 | 0.01 | -0.15 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 10.00 | 14.10 | 12.05 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.54 | -0.34 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 14.20 | 18.10 | 16.15 | 16.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.43 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 19.70 | 23.50 | 21.60 | 21.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.51 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 26.00 | 29.40 | 27.70 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.59 | 0.01 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 33.00 | 36.80 | 34.90 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.67 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 40.60 | 44.20 | 42.40 | % | 0.17 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.13 | 8/17/2026 4:00:00 PM EST | |||
| 260.00 | 49.00 | 52.40 | 50.70 | % | 0.20 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.10 | 8/17/2026 4:00:00 PM EST | |||
| 270.00 | 57.50 | 61.20 | 59.35 | % | 0.22 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.08 | 8/17/2026 4:00:00 PM EST | |||
| 280.00 | 66.60 | 70.20 | 68.40 | % | 0.24 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.06 | 8/17/2026 4:00:00 PM EST | |||
| 290.00 | 76.10 | 79.70 | 77.90 | % | 0.27 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.05 | 8/17/2026 4:00:00 PM EST |