Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $97.33 as of 2/13/2026 8:37:41 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 | 64.20 | 68.30 | 66.25 | % | 2.21 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 35.00 | 59.20 | 63.30 | 61.25 | % | 1.75 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 40.00 | 54.20 | 58.30 | 56.25 | % | 1.41 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 45.00 | 49.20 | 53.20 | 51.20 | 53.85 | 0.00 | 0.00% | 1.14 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 44.20 | 48.30 | 46.25 | 46.80 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 39.20 | 43.20 | 41.20 | 63.89 | 0.00 | 0.00% | 0.75 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 34.20 | 38.20 | 36.20 | 37.69 | -0.14 | -0.37% | 0.60 | 6 | 16 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 29.30 | 33.20 | 31.25 | 33.11 | 0.00 | 0.00% | 0.48 | 0 | 33 | 2.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 25.30 | 27.90 | 26.60 | 27.71 | +0.82 | +3.05% | 0.38 | 6 | 49 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 20.20 | 23.00 | 21.60 | 21.51 | +0.21 | +0.99% | 0.29 | 11 | 62 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 15.30 | 17.80 | 16.55 | 16.48 | -0.12 | -0.73% | 0.21 | 19 | 115 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 10.20 | 12.00 | 11.10 | 11.51 | -0.90 | -7.26% | 0.13 | 11 | 79 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 5.60 | 7.80 | 6.70 | 7.86 | +1.76 | +28.86% | 0.07 | 14 | 1,351 | 0.78 | 0.96 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 1.55 | 2.50 | 2.03 | 2.03 | -2.08 | -50.61% | 0.02 | 92 | 382 | 0.23 | 0.65 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 0.95 | 0.65 | 0.70 | -0.49 | -41.18% | 0.01 | 103 | 2,062 | 0.36 | 0.19 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.30 | 1.40 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 0.64 | 0.02 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.30 | -54.55% | 0.00 | 22 | 3,520 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 69 | 2,517 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.46 | -69.70% | 0.00 | 34 | 5,805 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,111 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.09 | -0.06 | -40.00% | 0.00 | 11 | 3,370 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 0.10 | 0.60 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 258 | 3,827 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 1.34 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,604 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 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 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 158 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.09 | +900.00% | 0.00 | 6 | 997 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 1,582 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,797 | 0.33 | -0.04 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.40 | +66.67% | 0.01 | 30 | 6,608 | 0.32 | -0.35 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 3.90 | 4.90 | 4.40 | 4.52 | +1.76 | +63.77% | 0.04 | 24 | 5,763 | 0.49 | -0.81 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 7.90 | 10.30 | 9.10 | 7.69 | 0.00 | 0.00% | 0.09 | 0 | 779 | 0.82 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 12.90 | 15.10 | 14.00 | 12.01 | 0.00 | 0.00% | 0.13 | 0 | 1,083 | 1.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 17.40 | 20.20 | 18.80 | 18.65 | -1.98 | -9.60% | 0.16 | 1 | 1,712 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 22.00 | 25.20 | 23.60 | 23.35 | 0.00 | 0.00% | 0.20 | 0 | 702 | 1.41 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 27.00 | 30.40 | 28.70 | 31.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 31.90 | 35.10 | 33.50 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 36.90 | 40.50 | 38.70 | 15.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 41.80 | 45.90 | 43.85 | 41.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 46.80 | 50.90 | 48.85 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 51.90 | 55.80 | 53.85 | 30.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 56.90 | 60.80 | 58.85 | % | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 160.00 | 61.90 | 65.80 | 63.85 | 60.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 66.90 | 70.40 | 68.65 | 65.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 71.90 | 75.20 | 73.55 | % | 0.43 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 175.00 | 76.90 | 80.70 | 78.80 | % | 0.45 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 180.00 | 81.90 | 85.80 | 83.85 | % | 0.47 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |