Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $186.22 as of 10/27/2026 9:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 134.50 | 138.50 | 136.50 | 93.50 | 0.00 | 0.00% | 2.73 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:10 PM EST |
| 55.00 | 129.60 | 133.50 | 131.55 | 74.60 | 0.00 | 0.00% | 2.39 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 4:00:10 PM EST |
| 60.00 | 124.60 | 128.50 | 126.55 | % | 2.11 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 65.00 | 119.60 | 123.50 | 121.55 | 120.50 | 0.00 | 0.00% | 1.87 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 114.70 | 118.60 | 116.65 | 124.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 109.70 | 113.60 | 111.65 | 119.00 | 0.00 | 0.00% | 1.49 | 0 | 11 | 1.55 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 80.00 | 104.80 | 108.70 | 106.75 | 114.00 | 0.00 | 0.00% | 1.33 | 0 | 7 | 1.47 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 99.80 | 103.70 | 101.75 | 61.10 | 0.00 | 0.00% | 1.20 | 0 | 11 | 1.37 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 94.90 | 98.80 | 96.85 | 53.60 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 89.90 | 93.80 | 91.85 | 106.50 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 85.00 | 89.00 | 87.00 | 89.80 | 0.00 | 0.00% | 0.87 | 0 | 53 | 1.15 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 80.10 | 84.00 | 82.05 | 89.50 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.07 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 75.30 | 79.10 | 77.20 | 84.10 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.04 | 0.98 | 0.00 | -0.03 | 9/22/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 70.50 | 74.30 | 72.40 | 35.25 | 0.00 | 0.00% | 0.63 | 0 | 12 | 0.99 | 0.97 | 0.00 | -0.04 | 4/14/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 65.70 | 69.50 | 67.60 | 83.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 0.93 | 0.97 | 0.00 | -0.04 | 8/14/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 61.00 | 64.80 | 62.90 | 78.50 | 0.00 | 0.00% | 0.50 | 0 | 17 | 0.89 | 0.95 | 0.00 | -0.05 | 8/14/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 56.40 | 60.20 | 58.30 | 59.54 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.86 | 0.94 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 51.90 | 55.50 | 53.70 | 55.09 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.81 | 0.92 | 0.00 | -0.07 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 47.50 | 51.30 | 49.40 | 49.45 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.63 | 0.90 | 0.00 | -0.08 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 43.30 | 47.00 | 45.15 | 72.22 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.64 | 0.88 | 0.00 | -0.10 | 8/18/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 39.20 | 42.80 | 41.00 | 49.00 | 0.00 | 0.00% | 0.27 | 0 | 336 | 0.64 | 0.85 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 35.30 | 38.90 | 37.10 | 44.10 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.64 | 0.82 | 0.01 | -0.12 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 160.00 | 31.50 | 35.00 | 33.25 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.63 | 0.79 | 0.01 | -0.13 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 165.00 | 28.00 | 31.50 | 29.75 | 39.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.62 | 0.75 | 0.01 | -0.14 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 170.00 | 24.50 | 28.00 | 26.25 | 23.15 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.61 | 0.71 | 0.01 | -0.15 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 175.00 | 21.40 | 25.00 | 23.20 | 29.85 | 0.00 | 0.00% | 0.13 | 0 | 255 | 0.61 | 0.66 | 0.01 | -0.15 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 180.00 | 18.30 | 22.00 | 20.15 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 334 | 0.59 | 0.61 | 0.01 | -0.16 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 185.00 | 15.30 | 19.40 | 17.35 | 17.55 | +2.55 | +17.00% | 0.09 | 2 | 90 | 0.58 | 0.56 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 190.00 | 12.70 | 16.80 | 14.75 | 14.35 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.57 | 0.51 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 195.00 | 10.90 | 14.60 | 12.75 | 12.80 | -1.40 | -9.86% | 0.07 | 8 | 303 | 0.57 | 0.47 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 200.00 | 8.70 | 12.50 | 10.60 | 10.65 | -0.15 | -1.39% | 0.05 | 410 | 1,095 | 0.56 | 0.42 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 210.00 | 5.70 | 9.10 | 7.40 | 7.85 | +0.25 | +3.29% | 0.04 | 8 | 966 | 0.55 | 0.33 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 220.00 | 3.30 | 7.10 | 5.20 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.54 | 0.25 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 230.00 | 1.75 | 5.50 | 3.63 | 3.57 | -0.41 | -10.31% | 0.02 | 12 | 295 | 0.54 | 0.18 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 240.00 | 1.05 | 4.60 | 2.83 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.56 | 0.13 | 0.01 | -0.08 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 250.00 | 0.20 | 3.90 | 2.05 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.53 | 0.09 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 260.00 | 0.25 | 3.40 | 1.83 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | 0.06 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.04 | 0.00 | -0.03 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.78 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 10/27/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/27/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 1.01 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.06 | -0.01 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | -0.02 | 0.00 | -0.03 | 10/14/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 0.10 | 2.05 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.03 | 0.00 | -0.04 | 10/14/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 0.10 | 2.90 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.74 | -0.03 | 0.00 | -0.04 | 8/26/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 0.10 | 3.30 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | -0.05 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 0.10 | 3.60 | 1.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.66 | -0.06 | 0.00 | -0.06 | 9/17/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 0.10 | 4.10 | 2.10 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.62 | -0.08 | 0.00 | -0.07 | 9/8/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 0.50 | 4.60 | 2.55 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 813 | 0.63 | -0.10 | 0.00 | -0.08 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 1.20 | 5.00 | 3.10 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.63 | -0.12 | 0.00 | -0.10 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 2.05 | 5.90 | 3.98 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.63 | -0.15 | 0.01 | -0.11 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 3.00 | 6.90 | 4.95 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.63 | -0.18 | 0.01 | -0.12 | 10/8/2026 | 10/27/2026 4:00:10 PM EST |
| 160.00 | 4.20 | 8.00 | 6.10 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.62 | -0.21 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 165.00 | 5.60 | 9.50 | 7.55 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.62 | -0.25 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 170.00 | 8.00 | 11.00 | 9.50 | 8.99 | +2.49 | +38.31% | 0.06 | 6 | 303 | 0.62 | -0.29 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 175.00 | 9.00 | 12.90 | 10.95 | 10.40 | -0.80 | -7.15% | 0.06 | 25 | 307 | 0.60 | -0.34 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 180.00 | 11.00 | 14.00 | 12.50 | 13.47 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.57 | -0.39 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 185.00 | 13.20 | 17.30 | 15.25 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.58 | -0.44 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 190.00 | 15.60 | 19.50 | 17.55 | 15.65 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.57 | -0.49 | 0.01 | -0.16 | 10/15/2026 | 10/27/2026 4:00:10 PM EST |
| 195.00 | 18.30 | 22.20 | 20.25 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 544 | 0.56 | -0.53 | 0.01 | -0.16 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 200.00 | 21.30 | 25.10 | 23.20 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 193 | 0.55 | -0.58 | 0.01 | -0.16 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 210.00 | 28.20 | 31.90 | 30.05 | 35.48 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.54 | -0.67 | 0.01 | -0.14 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 220.00 | 36.10 | 39.70 | 37.90 | 29.70 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.54 | -0.75 | 0.01 | -0.12 | 9/10/2026 | 10/27/2026 4:00:10 PM EST |
| 230.00 | 44.50 | 48.20 | 46.35 | 41.61 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.53 | -0.82 | 0.01 | -0.10 | 8/7/2026 | 10/27/2026 4:00:10 PM EST |
| 240.00 | 53.50 | 57.20 | 55.35 | 57.08 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.67 | -0.87 | 0.01 | -0.08 | 7/7/2026 | 10/27/2026 4:00:10 PM EST |
| 250.00 | 62.80 | 66.60 | 64.70 | % | 0.26 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.06 | 10/27/2026 4:00:10 PM EST | |||
| 260.00 | 72.50 | 76.10 | 74.30 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.04 | 10/27/2026 4:00:10 PM EST | |||
| 270.00 | 82.00 | 85.90 | 83.95 | 79.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 4:00:10 PM EST |
| 280.00 | 92.00 | 95.80 | 93.90 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:10 PM EST | |||
| 290.00 | 101.80 | 105.80 | 103.80 | % | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:10 PM EST | |||
| 300.00 | 111.80 | 115.80 | 113.80 | % | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 310.00 | 121.80 | 125.80 | 123.80 | % | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 320.00 | 131.80 | 135.80 | 133.80 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 330.00 | 141.80 | 145.80 | 143.80 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST |