Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $41.34 as of 2/21/2025 9:20:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 7.10 | 11.10 | % | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 7.30 | 10.20 | % | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 6.20 | 9.30 | % | 0 | 0 | 0.85 | 0.84 | 0.03 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 5.50 | 8.60 | % | 0 | 0 | 0.83 | 0.79 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 4.50 | 7.80 | % | 0 | 0 | 0.79 | 0.76 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 4.10 | 7.10 | % | 0 | 0 | 0.77 | 0.72 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 3.00 | 6.60 | % | 0 | 0 | 0.77 | 0.68 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 2.50 | 6.00 | % | 0 | 0 | 0.51 | 0.63 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 41.00 | 2.00 | 5.50 | % | 0 | 0 | 0.51 | 0.58 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 42.00 | 1.20 | 4.60 | % | 0 | 0 | 0.45 | 0.54 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 43.00 | 2.10 | 4.10 | 1.90 | % | 66 | 0 | 0.54 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 44.00 | 0.55 | 3.80 | % | 0 | 0 | 0.45 | 0.45 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.40 | 3.80 | % | 0 | 0 | 0.48 | 0.41 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 0.15 | 3.60 | % | 0 | 0 | 0.48 | 0.37 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.05 | 3.30 | % | 0 | 0 | 0.47 | 0.34 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.05 | 3.00 | % | 0 | 0 | 0.48 | 0.32 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.05 | 3.00 | % | 0 | 0 | 0.51 | 0.29 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | -0.11 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | -0.14 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.50 | % | 0 | 0 | 0.90 | -0.16 | 0.03 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.05 | 2.65 | % | 0 | 0 | 0.52 | -0.21 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 0.05 | 2.80 | % | 0 | 0 | 0.48 | -0.24 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.05 | 3.10 | % | 0 | 0 | 0.46 | -0.28 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.05 | 3.40 | % | 0 | 0 | 0.43 | -0.32 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.25 | 2.95 | % | 0 | 0 | 0.37 | -0.37 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.55 | 3.40 | % | 0 | 0 | 0.37 | -0.42 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 42.00 | 1.20 | 4.10 | % | 0 | 0 | 0.41 | -0.46 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 43.00 | 1.80 | 5.00 | % | 0 | 0 | 0.44 | -0.51 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 44.00 | 2.40 | 5.40 | % | 0 | 0 | 0.42 | -0.55 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 3.00 | 6.20 | % | 0 | 0 | 0.74 | -0.59 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 3.80 | 6.70 | % | 0 | 0 | 0.72 | -0.63 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 47.00 | 4.60 | 7.50 | % | 0 | 0 | 0.75 | -0.66 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 5.40 | 8.40 | % | 0 | 0 | 0.78 | -0.68 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 6.20 | 9.10 | % | 0 | 0 | 0.76 | -0.71 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST |