Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $41.00 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 17.70 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 8.50 | 12.90 | % | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 3.90 | 7.90 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.84 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 2.55 | 7.40 | 9.68 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.79 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 2.00 | 5.70 | % | 0 | 0 | 0.43 | 0.74 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 1.40 | 5.80 | % | 0 | 0 | 0.44 | 0.68 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 2.30 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.62 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 1.75 | 2.85 | 2.06 | 0.00 | 0.00% | 0 | 501 | 0.44 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 1.40 | 2.85 | 1.60 | 0.00 | 0.00% | 0 | 1,301 | 0.39 | 0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 0.85 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 622 | 0.39 | 0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 0.50 | 2.85 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 0.30 | 3.20 | 0.80 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.26 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 0.90 | 0.10 | -0.65 | -86.67% | 1 | 3 | 0.47 | 0.21 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.25 | 0.75 | 0.50 | +0.18 | +56.25% | 1 | 809 | 0.43 | 0.17 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.65 | 1.14 | 0.00 | 0.00% | 0 | 253 | 0.53 | 0.13 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.10 | 0.03 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 4.60 | % | 0 | 0 | 1.16 | 0.06 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 151 | 1.06 | 0.05 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | -0.16 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 0.10 | 3.60 | % | 0 | 0 | 0.62 | -0.21 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 4.80 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.26 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.32 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 0.85 | 2.60 | 1.46 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.38 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 3.50 | 1.77 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.46 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 0.45 | 4.90 | % | 0 | 0 | 0.43 | -0.54 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 1.10 | 4.90 | % | 0 | 0 | 0.44 | -0.62 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 43.00 | 1.10 | 5.60 | 2.80 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.68 | 0.07 | -0.03 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 2.10 | 6.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.74 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 2.70 | 7.00 | % | 0 | 0 | 0.35 | -0.79 | 0.06 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 46.00 | 3.80 | 8.00 | % | 0 | 0 | 0.59 | -0.83 | 0.05 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 47.00 | 4.70 | 8.90 | % | 0 | 0 | 0.61 | -0.87 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 48.00 | 5.60 | 9.90 | % | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 6.60 | 11.00 | % | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 7.50 | 11.90 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 12.60 | 16.30 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 17.50 | 22.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 22.50 | 27.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |