Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $123.27 as of 1/16/2026 2:37:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 88.20 | 92.40 | 90.30 | % | 3.01 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 35.00 | 83.20 | 87.40 | 85.30 | % | 2.44 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 40.00 | 78.20 | 82.40 | 80.30 | % | 2.01 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 45.00 | 73.20 | 77.30 | 75.25 | 33.18 | 0.00 | 0.00% | 1.67 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 68.20 | 72.10 | 70.15 | 46.80 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:55 PM EST |
| 55.00 | 63.20 | 67.10 | 65.15 | 24.70 | 0.00 | 0.00% | 1.18 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 58.20 | 62.40 | 60.30 | 42.96 | 0.00 | 0.00% | 1.00 | 0 | 14 | 1.73 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 65.00 | 53.70 | 57.30 | 55.50 | 16.87 | 0.00 | 0.00% | 0.85 | 0 | 36 | 1.58 | 0.99 | 0.00 | -0.02 | 1/2/2026 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 49.10 | 52.50 | 50.80 | 50.55 | +17.44 | +52.68% | 0.73 | 8 | 56 | 1.46 | 0.97 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 44.50 | 47.80 | 46.15 | 44.14 | 0.00 | 0.00% | 0.62 | 0 | 58 | 1.36 | 0.96 | 0.00 | -0.04 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 39.90 | 43.20 | 41.55 | 41.60 | -3.30 | -7.35% | 0.52 | 3 | 117 | 1.28 | 0.93 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 35.40 | 38.80 | 37.10 | 39.13 | +3.36 | +9.40% | 0.44 | 1 | 90 | 0.88 | 0.90 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 31.20 | 34.30 | 32.75 | 33.52 | -1.07 | -3.10% | 0.36 | 5 | 1,112 | 0.91 | 0.87 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 95.00 | 27.50 | 30.50 | 29.00 | 30.98 | +0.07 | +0.23% | 0.31 | 1 | 87 | 0.94 | 0.83 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 100.00 | 23.50 | 26.90 | 25.20 | 27.17 | -0.01 | -0.04% | 0.25 | 6 | 294 | 0.92 | 0.78 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 105.00 | 20.10 | 23.30 | 21.70 | 21.97 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.91 | 0.74 | 0.01 | -0.15 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 110.00 | 16.40 | 19.00 | 17.70 | 17.89 | -0.81 | -4.34% | 0.16 | 120 | 1,977 | 0.84 | 0.68 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 115.00 | 13.20 | 16.90 | 15.05 | 15.10 | +0.40 | +2.73% | 0.13 | 85 | 2,065 | 0.84 | 0.62 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 120.00 | 10.30 | 12.50 | 11.40 | 11.06 | -1.74 | -13.60% | 0.10 | 587 | 3,369 | 0.76 | 0.55 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 125.00 | 7.80 | 8.80 | 8.30 | 8.77 | +0.47 | +5.67% | 0.07 | 589 | 2,435 | 0.70 | 0.47 | 0.02 | -0.15 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 130.00 | 4.30 | 6.80 | 5.55 | 6.23 | +0.33 | +5.60% | 0.04 | 173 | 1,754 | 0.63 | 0.38 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 135.00 | 2.40 | 4.20 | 3.30 | 3.30 | -0.30 | -8.34% | 0.02 | 345 | 2,039 | 0.55 | 0.28 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 140.00 | 1.20 | 2.40 | 1.80 | 1.40 | -0.60 | -30.00% | 0.01 | 56 | 729 | 0.50 | 0.18 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 145.00 | 0.15 | 1.50 | 0.83 | 0.75 | -0.15 | -16.67% | 0.01 | 6 | 1,161 | 0.43 | 0.09 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 150.00 | 0.60 | 0.80 | 0.70 | 0.50 | -0.10 | -16.67% | 0.00 | 81 | 932 | 0.48 | 0.06 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 155.00 | 0.05 | 1.55 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.51 | 0.03 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.65 | 0.02 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 84 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 1.50 | 0.78 | 0.28 | -0.12 | -30.00% | 0.01 | 11 | 210 | 1.01 | -0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.05 | -0.55 | -91.67% | 0.01 | 19 | 36 | 0.85 | -0.04 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.20 | +25.00% | 0.01 | 71 | 151 | 0.92 | -0.07 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 1.80 | 0.93 | 1.30 | +0.15 | +13.05% | 0.01 | 8 | 88 | 0.72 | -0.10 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 1.50 | 3.00 | 2.25 | 2.95 | +0.89 | +43.21% | 0.03 | 4,077 | 458 | 0.98 | -0.13 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 95.00 | 2.95 | 4.10 | 3.53 | 3.50 | +1.85 | +112.13% | 0.04 | 42 | 6,593 | 0.93 | -0.17 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 100.00 | 4.10 | 5.60 | 4.85 | 5.50 | +2.07 | +60.35% | 0.05 | 3,371 | 3,419 | 0.92 | -0.22 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 105.00 | 6.00 | 7.20 | 6.60 | 6.50 | +2.40 | +58.54% | 0.06 | 98 | 652 | 0.93 | -0.26 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 110.00 | 6.00 | 8.00 | 7.00 | 8.00 | +3.05 | +61.62% | 0.06 | 231 | 669 | 0.81 | -0.32 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 115.00 | 7.70 | 10.00 | 8.85 | 9.59 | +3.16 | +49.15% | 0.08 | 1,521 | 1,024 | 0.78 | -0.38 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 120.00 | 9.60 | 13.30 | 11.45 | 11.65 | +3.65 | +45.63% | 0.10 | 3,065 | 47 | 0.79 | -0.45 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 125.00 | 11.60 | 15.10 | 13.35 | 12.39 | +2.89 | +30.43% | 0.11 | 2 | 2 | 0.72 | -0.53 | 0.02 | -0.15 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 130.00 | 13.80 | 17.30 | 15.55 | 14.30 | -1.00 | -6.54% | 0.12 | 3 | 1 | 0.65 | -0.62 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 135.00 | 16.20 | 20.00 | 18.10 | 15.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.72 | 0.02 | -0.10 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 140.00 | 19.50 | 23.50 | 21.50 | % | 0.15 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.07 | 1/16/2026 3:59:55 PM EST | |||
| 145.00 | 23.50 | 27.50 | 25.50 | 23.70 | +0.41 | +1.76% | 0.18 | 3 | 3 | 0.68 | -0.91 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 150.00 | 28.20 | 32.00 | 30.10 | 30.62 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.71 | -0.94 | 0.01 | -0.03 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 155.00 | 32.90 | 37.00 | 34.95 | % | 0.23 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 1/16/2026 3:59:55 PM EST | |||
| 160.00 | 37.90 | 41.90 | 39.90 | 39.00 | -1.75 | -4.30% | 0.25 | 1 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 165.00 | 42.80 | 46.80 | 44.80 | % | 0.27 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 170.00 | 47.70 | 51.80 | 49.75 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 175.00 | 52.70 | 56.80 | 54.75 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 180.00 | 57.70 | 61.80 | 59.75 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |