Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $94.29 as of 3/26/2026 3:14:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.60 | 46.30 | 44.45 | % | 0.89 | 0 | 1 | 1.54 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:48 PM EST | |||
| 55.00 | 38.10 | 41.90 | 40.00 | 42.79 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.48 | 0.93 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 60.00 | 34.40 | 37.80 | 36.10 | % | 0.60 | 0 | 0 | 1.06 | 0.90 | 0.00 | -0.08 | 3/26/2026 3:59:48 PM EST | |||
| 65.00 | 30.80 | 33.90 | 32.35 | % | 0.50 | 0 | 2 | 1.13 | 0.86 | 0.01 | -0.10 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 27.00 | 30.30 | 28.65 | % | 0.41 | 0 | 0 | 1.12 | 0.82 | 0.01 | -0.11 | 3/26/2026 3:59:48 PM EST | |||
| 75.00 | 23.40 | 26.90 | 25.15 | % | 0.34 | 0 | 1 | 1.10 | 0.78 | 0.01 | -0.12 | 3/26/2026 3:59:48 PM EST | |||
| 80.00 | 20.40 | 23.70 | 22.05 | 23.87 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.09 | 0.73 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 85.00 | 17.30 | 20.70 | 19.00 | 22.22 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.07 | 0.68 | 0.01 | -0.14 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 90.00 | 14.90 | 17.50 | 16.20 | 16.38 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.04 | 0.62 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 95.00 | 12.50 | 15.30 | 13.90 | 13.40 | -1.10 | -7.59% | 0.15 | 39 | 196 | 1.03 | 0.57 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 100.00 | 10.30 | 12.50 | 11.40 | 11.88 | 0.00 | 0.00% | 0.11 | 0 | 339 | 0.99 | 0.51 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 105.00 | 7.30 | 10.40 | 8.85 | 9.80 | 0.00 | 0.00% | 0.08 | 6 | 521 | 1.00 | 0.46 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 110.00 | 6.60 | 9.60 | 8.10 | % | 0.07 | 0 | 64 | 0.98 | 0.40 | 0.01 | -0.14 | 3/26/2026 3:59:48 PM EST | |||
| 115.00 | 5.60 | 8.00 | 6.80 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 694 | 0.98 | 0.35 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 120.00 | 3.80 | 6.40 | 5.10 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.92 | 0.29 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 125.00 | 1.65 | 5.80 | 3.73 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 342 | 0.86 | 0.24 | 0.01 | -0.10 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 130.00 | 2.45 | 4.10 | 3.28 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.90 | 0.20 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 135.00 | 0.65 | 4.00 | 2.33 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.83 | 0.16 | 0.01 | -0.07 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.06 | 0.14 | 0.01 | -0.07 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.11 | 0.01 | -0.06 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 7 | 1.07 | 0.09 | 0.01 | -0.05 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.32 | -0.04 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.48 | -0.07 | 0.00 | -0.06 | 3/26/2026 3:59:48 PM EST | |||
| 60.00 | 0.80 | 3.90 | 2.35 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.12 | -0.10 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 65.00 | 1.70 | 4.70 | 3.20 | % | 0.05 | 0 | 5 | 1.10 | -0.14 | 0.01 | -0.10 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 3.70 | 6.20 | 4.95 | 3.90 | -0.30 | -7.15% | 0.07 | 3 | 10 | 1.16 | -0.18 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 75.00 | 5.00 | 6.90 | 5.95 | 5.40 | -0.32 | -5.60% | 0.08 | 7 | 22 | 1.09 | -0.22 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 80.00 | 6.60 | 9.60 | 8.10 | 7.20 | +0.80 | +12.50% | 0.10 | 7 | 70 | 1.11 | -0.27 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 85.00 | 8.50 | 11.10 | 9.80 | 9.10 | -0.41 | -4.32% | 0.12 | 5 | 184 | 1.06 | -0.32 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 90.00 | 10.60 | 13.20 | 11.90 | 11.20 | -0.90 | -7.44% | 0.13 | 4 | 480 | 1.04 | -0.38 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 95.00 | 12.70 | 15.80 | 14.25 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 145 | 1.00 | -0.43 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 100.00 | 15.50 | 18.80 | 17.15 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 84 | 1.00 | -0.49 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 105.00 | 18.70 | 21.90 | 20.30 | % | 0.19 | 0 | 32 | 0.99 | -0.54 | 0.01 | -0.14 | 3/26/2026 3:59:48 PM EST | |||
| 110.00 | 22.10 | 25.20 | 23.65 | % | 0.21 | 0 | 55 | 0.97 | -0.60 | 0.01 | -0.14 | 3/26/2026 3:59:48 PM EST | |||
| 115.00 | 25.40 | 28.80 | 27.10 | 25.60 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.94 | -0.65 | 0.01 | -0.13 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 120.00 | 29.00 | 32.90 | 30.95 | % | 0.26 | 0 | 0 | 0.94 | -0.71 | 0.01 | -0.11 | 3/26/2026 3:59:48 PM EST | |||
| 125.00 | 33.00 | 36.70 | 34.85 | % | 0.28 | 0 | 0 | 0.90 | -0.76 | 0.01 | -0.10 | 3/26/2026 3:59:48 PM EST | |||
| 130.00 | 37.00 | 40.40 | 38.70 | % | 0.30 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.09 | 3/26/2026 3:59:48 PM EST | |||
| 135.00 | 41.50 | 44.70 | 43.10 | % | 0.32 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.07 | 3/26/2026 3:59:48 PM EST | |||
| 140.00 | 45.80 | 49.00 | 47.40 | % | 0.34 | 0 | 0 | 1.00 | -0.86 | 0.01 | -0.07 | 3/26/2026 3:59:48 PM EST | |||
| 145.00 | 50.50 | 53.40 | 51.95 | % | 0.36 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.06 | 3/26/2026 3:59:48 PM EST | |||
| 150.00 | 55.00 | 58.40 | 56.70 | % | 0.38 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.05 | 3/26/2026 3:59:48 PM EST |