Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $81.19 as of 12/26/2025 1:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.80 | 52.90 | 50.85 | % | 1.70 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 43.90 | 48.00 | 45.95 | % | 1.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 39.00 | 43.00 | 41.00 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 34.00 | 38.10 | 36.05 | 33.18 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:49 PM EST |
| 50.00 | 29.20 | 33.30 | 31.25 | 22.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 25.10 | 28.40 | 26.75 | 11.15 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.04 | 0.97 | 0.00 | -0.02 | 11/6/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 20.50 | 23.80 | 22.15 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.92 | 0.93 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 16.10 | 19.50 | 17.80 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.51 | 0.87 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 12.10 | 14.60 | 13.35 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.51 | 0.79 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 8.90 | 11.80 | 10.35 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.55 | 0.69 | 0.02 | -0.06 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 6.70 | 7.80 | 7.25 | 7.80 | 0.00 | 0.00% | 0.09 | 12 | 50 | 0.57 | 0.57 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 4.60 | 5.80 | 5.20 | 5.50 | -0.20 | -3.51% | 0.06 | 1 | 20 | 0.53 | 0.46 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 2.15 | 3.80 | 2.98 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.48 | 0.35 | 0.02 | -0.06 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 0.70 | 4.40 | 2.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.25 | 0.02 | -0.05 | 11/20/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 3.60 | 1.83 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.49 | 0.16 | 0.02 | -0.03 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 0.05 | 3.10 | 1.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.10 | 0.01 | -0.02 | 11/20/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 0.05 | 2.75 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.06 | 0.01 | -0.02 | 12/8/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | 0.04 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 12/26/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.03 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 0.15 | 3.50 | 1.83 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | -0.13 | 0.01 | -0.04 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 0.95 | 4.40 | 2.68 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.21 | 0.02 | -0.05 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 2.35 | 5.50 | 3.93 | 3.69 | % | 0.05 | 1 | 0 | 0.54 | -0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 80.00 | 4.70 | 8.10 | 6.40 | 5.90 | % | 0.08 | 1 | 0 | 0.56 | -0.43 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 85.00 | 7.30 | 10.80 | 9.05 | % | 0.11 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 90.00 | 10.50 | 13.60 | 12.05 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 95.00 | 14.30 | 17.70 | 16.00 | % | 0.17 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 100.00 | 18.40 | 22.40 | 20.40 | % | 0.20 | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 105.00 | 22.80 | 26.90 | 24.85 | % | 0.24 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 110.00 | 27.50 | 31.60 | 29.55 | % | 0.27 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 115.00 | 32.30 | 36.50 | 34.40 | % | 0.30 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 120.00 | 37.30 | 41.30 | 39.30 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST |