Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $37.01 as of 8/22/2025 8:39:10 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 | 15.30 | 19.30 | 17.30 | % | 0.86 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 12.40 | 16.40 | 14.40 | % | 0.63 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 10.50 | 14.20 | 12.35 | 9.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.34 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 8.50 | 12.50 | 10.50 | % | 0.39 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 7.70 | 11.60 | 9.65 | % | 0.34 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 6.70 | 10.60 | 8.65 | 8.36 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.09 | 0.94 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 7.00 | 9.70 | 8.35 | 7.70 | +0.44 | +6.07% | 0.28 | 1 | 5 | 1.03 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 6.30 | 8.20 | 7.25 | 5.81 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.54 | 0.87 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 5.30 | 7.20 | 6.25 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.48 | 0.83 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 4.90 | 5.20 | 5.05 | 5.07 | +0.01 | +0.20% | 0.15 | 4 | 24 | 0.43 | 0.78 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 4.20 | 4.50 | 4.35 | 4.46 | +0.50 | +12.63% | 0.13 | 6 | 6 | 0.43 | 0.73 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 3.30 | 4.20 | 3.75 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.43 | 0.68 | 0.06 | -0.02 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 2.80 | 3.20 | 3.00 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.40 | 0.62 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 2.20 | 2.70 | 2.45 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.40 | 0.55 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 1.85 | 2.50 | 2.18 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.43 | 0.49 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 1.45 | 1.95 | 1.70 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.41 | 0.43 | 0.06 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 1.25 | 1.70 | 1.48 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.43 | 0.37 | 0.06 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.55 | 3.20 | 1.88 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.55 | 0.31 | 0.06 | -0.02 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 3.00 | 1.53 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.26 | 0.05 | -0.02 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.05 | 2.80 | 1.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.22 | 0.05 | -0.02 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.05 | 2.70 | 1.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | 0.18 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 1.15 | 0.60 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.15 | 0.04 | -0.01 | 5/23/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 2.45 | 1.23 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.94 | 0.10 | 0.03 | -0.01 | 9/19/2024 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.05 | 0.02 | -0.01 | 6/25/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.16 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:55 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 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.16 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.00 | -0.06 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | -0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.35 | 0.85 | 0.60 | 0.43 | -0.24 | -35.83% | 0.02 | 105 | 106 | 0.49 | -0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.19 | -24.06% | 0.02 | 27 | 34 | 0.44 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.65 | 1.25 | 0.95 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.46 | -0.22 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.95 | 1.10 | 1.03 | 0.95 | +0.10 | +11.77% | 0.03 | 2 | 21 | 0.42 | -0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.50 | 1.40 | 1.36 | -0.24 | -15.00% | 0.04 | 7 | 23 | 0.42 | -0.32 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 1.65 | 2.05 | 1.85 | 1.67 | -0.45 | -21.23% | 0.05 | 12 | 8 | 0.43 | -0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 2.00 | 2.45 | 2.23 | 2.12 | -0.50 | -19.09% | 0.06 | 4 | 55 | 0.41 | -0.45 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 2.60 | 3.10 | 2.85 | 2.70 | -0.80 | -22.86% | 0.07 | 10 | 37 | 0.42 | -0.51 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 3.00 | 3.80 | 3.40 | 3.31 | -0.01 | -0.31% | 0.09 | 6 | 6 | 0.41 | -0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 3.90 | 6.10 | 5.00 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.56 | -0.63 | 0.06 | -0.02 | 4/1/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 3.30 | 6.50 | 4.90 | % | 0.12 | 0 | 0 | 0.73 | -0.69 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 42.00 | 4.30 | 7.40 | 5.85 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -0.74 | 0.05 | -0.02 | 7/10/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 4.90 | 8.20 | 6.55 | % | 0.15 | 0 | 0 | 0.78 | -0.78 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 44.00 | 5.80 | 9.10 | 7.45 | % | 0.17 | 0 | 0 | 0.81 | -0.82 | 0.04 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 6.50 | 10.00 | 8.25 | 8.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | -0.85 | 0.04 | -0.01 | 12/19/2024 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 8.10 | 11.90 | 10.00 | % | 0.21 | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 11.00 | 14.80 | 12.90 | % | 0.26 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 15.90 | 19.90 | 17.90 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 20.90 | 24.80 | 22.85 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 26.70 | 29.80 | 28.25 | 25.40 | 0.00 | 0.00% | 0.43 | 0 | 419 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 31.30 | 34.80 | 33.05 | 29.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 36.20 | 39.80 | 38.00 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 40.90 | 44.80 | 42.85 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 46.10 | 49.80 | 47.95 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 51.50 | 54.80 | 53.15 | % | 0.59 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |