Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $58.57 as of 11/5/2025 12:56:50 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 | 37.10 | 41.00 | 39.05 | 17.14 | 0.00 | 0.00% | 1.95 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/5/2025 12:58:53 PM EST |
| 23.00 | 34.10 | 38.00 | 36.05 | % | 1.57 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 25.00 | 32.10 | 35.90 | 34.00 | 22.50 | 0.00 | 0.00% | 1.36 | 0 | 70 | 2.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 12:58:53 PM EST |
| 28.00 | 29.00 | 32.90 | 30.95 | 17.10 | 0.00 | 0.00% | 1.11 | 0 | 32 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 12:58:53 PM EST |
| 29.00 | 28.20 | 32.30 | 30.25 | % | 1.04 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 30.00 | 27.30 | 31.00 | 29.15 | 17.50 | 0.00 | 0.00% | 0.97 | 0 | 35 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/5/2025 12:58:53 PM EST |
| 31.00 | 26.30 | 30.20 | 28.25 | 22.92 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 12:58:53 PM EST |
| 32.00 | 25.60 | 29.10 | 27.35 | 17.33 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 12:58:53 PM EST |
| 33.00 | 25.70 | 26.70 | 26.20 | 14.00 | 0.00 | 0.00% | 0.79 | 0 | 97 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 12:58:53 PM EST |
| 34.00 | 23.90 | 27.00 | 25.45 | 15.00 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 12:58:53 PM EST |
| 35.00 | 22.90 | 26.00 | 24.45 | 18.65 | 0.00 | 0.00% | 0.70 | 0 | 52 | 1.46 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 12:58:53 PM EST |
| 36.00 | 21.90 | 24.50 | 23.20 | 23.33 | 0.00 | 0.00% | 0.64 | 0 | 195 | 1.29 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 37.00 | 20.90 | 23.30 | 22.10 | 22.77 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.20 | 0.98 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 38.00 | 19.90 | 22.30 | 21.10 | 21.56 | 0.00 | 0.00% | 0.56 | 0 | 22 | 1.18 | 0.98 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 39.00 | 18.90 | 21.80 | 20.35 | 19.49 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.18 | 0.97 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 40.00 | 18.00 | 20.50 | 19.25 | 19.14 | 0.00 | 0.00% | 0.48 | 0 | 115 | 1.07 | 0.96 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 41.00 | 17.00 | 19.90 | 18.45 | 13.29 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.10 | 0.96 | 0.01 | -0.01 | 10/23/2025 | 11/5/2025 12:58:53 PM EST |
| 42.00 | 16.00 | 18.40 | 17.20 | 17.14 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.97 | 0.94 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 43.00 | 15.10 | 17.00 | 16.05 | 16.02 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.95 | 0.94 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 44.00 | 14.00 | 16.60 | 15.30 | 15.20 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.90 | 0.91 | 0.01 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 45.00 | 13.10 | 16.00 | 14.55 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.92 | 0.91 | 0.01 | -0.02 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 46.00 | 12.00 | 15.10 | 13.55 | 9.52 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.89 | 0.89 | 0.01 | -0.02 | 10/24/2025 | 11/5/2025 12:58:53 PM EST |
| 47.00 | 11.30 | 14.10 | 12.70 | 13.01 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.84 | 0.87 | 0.02 | -0.03 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 48.00 | 10.40 | 13.70 | 12.05 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | 0.86 | 0.02 | -0.03 | 10/16/2025 | 11/5/2025 12:58:53 PM EST |
| 49.00 | 9.50 | 12.00 | 10.75 | 6.31 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.74 | 0.82 | 0.02 | -0.04 | 10/23/2025 | 11/5/2025 12:58:53 PM EST |
| 50.00 | 8.60 | 10.70 | 9.65 | 10.34 | 0.00 | 0.00% | 0.19 | 0 | 707 | 0.73 | 0.79 | 0.02 | -0.04 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 55.00 | 6.20 | 7.00 | 6.60 | 6.97 | +0.84 | +13.71% | 0.12 | 11 | 77 | 0.58 | 0.68 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 60.00 | 2.50 | 4.90 | 3.70 | 3.30 | -0.70 | -17.50% | 0.06 | 1 | 186 | 0.47 | 0.50 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 0.30 | 3.50 | 1.90 | 2.30 | +0.65 | +39.40% | 0.03 | 2 | 41 | 0.43 | 0.30 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 70.00 | 0.05 | 2.95 | 1.50 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.52 | 0.16 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 0.05 | 2.00 | 1.03 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.08 | 0.02 | -0.01 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.87 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 11/5/2025 12:58:53 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 11/5/2025 12:58:53 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/5/2025 12:58:53 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/5/2025 12:58:53 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/5/2025 12:58:53 PM EST |
| 30.00 | 0.05 | 0.80 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 12:58:53 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 12:58:53 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | -0.02 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.02 | -0.02 | 0.01 | -0.01 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | -0.03 | 0.01 | -0.01 | 10/16/2025 | 11/5/2025 12:58:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2,553 | 0.88 | -0.04 | 0.01 | -0.01 | 10/10/2025 | 11/5/2025 12:58:53 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.24 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 12:58:53 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.90 | -0.06 | 0.01 | -0.02 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 43.00 | 0.00 | 2.35 | 1.18 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.14 | -0.06 | 0.01 | -0.02 | 9/30/2025 | 11/5/2025 12:58:53 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.09 | 0.01 | -0.02 | 9/24/2025 | 11/5/2025 12:58:53 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,146 | 1.01 | -0.09 | 0.01 | -0.02 | 10/30/2025 | 11/5/2025 12:58:53 PM EST |
| 46.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.02 | -0.11 | 0.01 | -0.02 | 11/5/2025 12:58:53 PM EST | |||
| 47.00 | 0.00 | 2.65 | 1.33 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.98 | -0.13 | 0.02 | -0.03 | 8/27/2024 | 11/5/2025 12:58:53 PM EST |
| 48.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.90 | -0.14 | 0.02 | -0.03 | 11/5/2025 12:58:53 PM EST | |||
| 49.00 | 0.05 | 2.60 | 1.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.57 | -0.18 | 0.02 | -0.04 | 10/28/2025 | 11/5/2025 12:58:53 PM EST |
| 50.00 | 0.50 | 1.05 | 0.78 | 0.72 | -0.24 | -25.00% | 0.02 | 20 | 1,066 | 0.48 | -0.21 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 55.00 | 1.65 | 3.80 | 2.73 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 857 | 0.57 | -0.32 | 0.03 | -0.04 | 10/29/2025 | 11/5/2025 12:58:53 PM EST |
| 60.00 | 3.40 | 5.80 | 4.60 | 4.80 | +0.30 | +6.67% | 0.08 | 1 | 600 | 0.51 | -0.50 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 6.60 | 9.40 | 8.00 | 16.93 | 0.00 | 0.00% | 0.12 | 0 | 455 | 0.52 | -0.70 | 0.04 | -0.03 | 10/10/2025 | 11/5/2025 12:58:53 PM EST |
| 70.00 | 10.10 | 13.50 | 11.80 | % | 0.17 | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.02 | 11/5/2025 12:58:53 PM EST | |||
| 75.00 | 14.60 | 18.00 | 16.30 | % | 0.22 | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 11/5/2025 12:58:53 PM EST | |||
| 80.00 | 19.30 | 22.70 | 21.00 | % | 0.26 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 11/5/2025 12:58:53 PM EST | |||
| 85.00 | 24.20 | 28.00 | 26.10 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 90.00 | 29.10 | 33.00 | 31.05 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST |