Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $42.32 as of 2/4/2025 10:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 23.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 17.00 | 21.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 15.00 | 19.60 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 28.00 | 12.50 | 16.90 | % | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 10.30 | 14.80 | % | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 33.00 | 7.80 | 11.70 | % | 0 | 0 | 1.07 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 5.70 | 10.00 | 7.54 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.89 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 5.40 | 7.00 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.04 | -0.03 | 12/23/2024 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 4.00 | 5.40 | % | 0 | 0 | 0.42 | 0.73 | 0.05 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 3.60 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 345 | 0.45 | 0.68 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 2.75 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.63 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 2.45 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.57 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 1.75 | 3.50 | % | 0 | 0 | 0.47 | 0.51 | 0.06 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 44.00 | 1.60 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 855 | 0.49 | 0.46 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 1.40 | 2.65 | 1.57 | 0.00 | 0.00% | 0 | 1,020 | 0.50 | 0.41 | 0.05 | -0.03 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 0.70 | 2.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.37 | 0.05 | -0.03 | 12/10/2024 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 0.50 | 2.70 | 1.33 | 0.00 | 0.00% | 0 | 158 | 0.52 | 0.33 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 48.00 | 0.25 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.31 | 0.04 | -0.04 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 0.10 | 3.70 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.26 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.21 | 0.04 | -0.03 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.95 | 0.95 | +0.70 | +280.00% | 1 | 95 | 0.57 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 408 | 0.79 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.04 | 0.01 | -0.01 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 5.32 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.02 | 0.00 | -0.01 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.08 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.45 | 1.44 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.11 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.18 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 0.45 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.27 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.65 | 2.40 | 1.83 | 0.00 | 0.00% | 0 | 431 | 0.45 | -0.32 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 1.35 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.37 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 1.40 | 3.50 | % | 0 | 0 | 0.47 | -0.43 | 0.06 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 43.00 | 1.95 | 4.00 | % | 0 | 0 | 0.47 | -0.49 | 0.06 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 44.00 | 2.55 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.54 | 0.06 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 3.70 | 5.30 | 5.42 | 0.00 | 0.00% | 0 | 647 | 0.52 | -0.59 | 0.05 | -0.03 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 3.80 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.63 | 0.05 | -0.03 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 4.50 | 6.60 | % | 0 | 0 | 0.66 | -0.67 | 0.05 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 48.00 | 5.50 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.69 | 0.04 | -0.04 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 5.90 | 9.40 | % | 0 | 0 | 0.90 | -0.74 | 0.04 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 6.70 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.79 | 0.04 | -0.03 | 12/16/2024 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 11.30 | 14.60 | 9.20 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.83 | 0.03 | -0.03 | 12/5/2024 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 16.30 | 19.90 | 13.70 | 0.00 | 0.00% | 0 | 41 | 1.24 | -0.93 | 0.02 | -0.01 | 12/11/2024 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 20.30 | 25.00 | % | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 25.50 | 30.00 | % | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 30.20 | 35.00 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 35.20 | 40.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 40.20 | 45.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 45.30 | 50.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |