Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $205.00 as of 10/1/2026 6:48:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 75.10 | 79.00 | 77.05 | 64.32 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 70.20 | 74.10 | 72.15 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 65.40 | 69.20 | 67.30 | % | 0.48 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 60.50 | 64.00 | 62.25 | % | 0.43 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 55.70 | 59.30 | 57.50 | % | 0.38 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 51.10 | 54.70 | 52.90 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.07 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 46.70 | 50.20 | 48.45 | % | 0.30 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.08 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 42.60 | 45.80 | 44.20 | 34.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.45 | 0.90 | 0.00 | -0.09 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 38.00 | 41.60 | 39.80 | 27.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.88 | 0.01 | -0.11 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 175.00 | 34.30 | 37.70 | 36.00 | % | 0.21 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.12 | 10/1/2026 3:59:59 PM EST | |||
| 180.00 | 30.50 | 33.90 | 32.20 | 34.04 | +10.61 | +45.29% | 0.18 | 1 | 2 | 0.50 | 0.80 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 26.70 | 30.30 | 28.50 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.15 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 23.20 | 26.80 | 25.00 | 22.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | 0.72 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 20.20 | 23.70 | 21.95 | 20.76 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | 0.67 | 0.01 | -0.16 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 17.40 | 20.70 | 19.05 | 21.22 | +0.22 | +1.05% | 0.10 | 1 | 22 | 0.49 | 0.62 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 12.60 | 15.60 | 14.10 | 15.04 | +1.92 | +14.64% | 0.07 | 7 | 13 | 0.49 | 0.52 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 7.90 | 11.60 | 9.75 | 11.28 | +0.78 | +7.43% | 0.04 | 197 | 66 | 0.48 | 0.41 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 4.70 | 8.60 | 6.65 | 7.66 | +0.11 | +1.46% | 0.03 | 1 | 262 | 0.47 | 0.31 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 240.00 | 2.40 | 6.40 | 4.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.46 | 0.22 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 250.00 | 0.85 | 4.80 | 2.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | 0.15 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 260.00 | 0.10 | 4.00 | 2.05 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | 0.10 | 0.01 | -0.06 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 3.20 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.06 | 0.00 | -0.04 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 1.40 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.04 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.02 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.02 | 0.00 | -0.04 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.85 | 1.43 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.04 | 0.00 | -0.05 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.05 | 3.20 | 1.63 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.05 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 2.50 | 1.28 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.07 | 0.00 | -0.08 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.09 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 1.30 | 4.90 | 3.10 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.53 | -0.12 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 175.00 | 1.90 | 5.60 | 3.75 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.52 | -0.16 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 3.00 | 6.70 | 4.85 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.52 | -0.20 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 4.40 | 8.20 | 6.30 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.52 | -0.24 | 0.01 | -0.15 | 9/18/2026 | 10/1/2026 3:59:59 PM EST |
| 190.00 | 5.90 | 9.90 | 7.90 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.52 | -0.28 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 7.70 | 11.50 | 9.60 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | -0.33 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 9.80 | 13.70 | 11.75 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.51 | -0.38 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 14.70 | 17.70 | 16.20 | 15.00 | -8.60 | -36.45% | 0.08 | 1 | 1 | 0.49 | -0.48 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 20.70 | 24.50 | 22.60 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | -0.59 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 27.60 | 31.20 | 29.40 | 27.33 | % | 0.13 | 1 | 0 | 0.49 | -0.69 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 240.00 | 35.50 | 38.80 | 37.15 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.11 | 10/1/2026 3:59:59 PM EST | |||
| 250.00 | 44.00 | 47.40 | 45.70 | % | 0.18 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.08 | 10/1/2026 3:59:59 PM EST | |||
| 260.00 | 53.00 | 56.60 | 54.80 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 270.00 | 62.50 | 66.10 | 64.30 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 280.00 | 72.10 | 76.00 | 74.05 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 290.00 | 81.90 | 86.00 | 83.95 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 300.00 | 92.30 | 96.00 | 94.15 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 310.00 | 101.70 | 106.00 | 103.85 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST |