Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $96.43 as of 4/10/2026 9:37:29 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 | 47.00 | 50.40 | 48.70 | 47.98 | +3.29 | +7.37% | 0.97 | 2 | 2 | 1.69 | 0.93 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 55.00 | 42.60 | 46.40 | 44.50 | 42.79 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.67 | 0.91 | 0.00 | -0.13 | 3/24/2026 | 4/10/2026 3:59:31 PM EST |
| 60.00 | 38.50 | 42.20 | 40.35 | % | 0.67 | 0 | 0 | 1.64 | 0.88 | 0.00 | -0.15 | 4/10/2026 3:59:31 PM EST | |||
| 65.00 | 34.50 | 38.30 | 36.40 | % | 0.56 | 0 | 2 | 1.60 | 0.85 | 0.00 | -0.17 | 4/10/2026 3:59:31 PM EST | |||
| 70.00 | 30.60 | 34.40 | 32.50 | 30.59 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.54 | 0.82 | 0.01 | -0.19 | 3/31/2026 | 4/10/2026 3:59:31 PM EST |
| 75.00 | 26.80 | 30.20 | 28.50 | 26.50 | % | 0.38 | 15 | 1 | 1.45 | 0.78 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:31 PM EST | |
| 80.00 | 23.20 | 26.20 | 24.70 | 22.35 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.37 | 0.74 | 0.01 | -0.22 | 4/7/2026 | 4/10/2026 3:59:31 PM EST |
| 85.00 | 19.70 | 22.70 | 21.20 | 19.60 | -2.45 | -11.12% | 0.25 | 1 | 6 | 1.31 | 0.70 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 90.00 | 16.60 | 19.60 | 18.10 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.26 | 0.65 | 0.01 | -0.23 | 4/6/2026 | 4/10/2026 3:59:31 PM EST |
| 95.00 | 15.80 | 17.00 | 16.40 | 16.10 | +2.30 | +16.67% | 0.17 | 65 | 280 | 1.32 | 0.60 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 100.00 | 12.80 | 14.70 | 13.75 | 13.96 | +2.26 | +19.32% | 0.14 | 129 | 351 | 1.27 | 0.55 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 105.00 | 11.00 | 12.70 | 11.85 | 12.30 | +4.10 | +50.00% | 0.11 | 5,263 | 570 | 1.30 | 0.50 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 110.00 | 8.40 | 10.60 | 9.50 | 9.52 | +2.02 | +26.94% | 0.09 | 341 | 84 | 1.20 | 0.44 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 115.00 | 6.30 | 9.00 | 7.65 | 7.08 | +1.09 | +18.20% | 0.07 | 43 | 705 | 1.16 | 0.39 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 120.00 | 5.40 | 7.60 | 6.50 | 6.47 | +2.15 | +49.77% | 0.05 | 36 | 65 | 1.16 | 0.34 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 125.00 | 5.20 | 6.90 | 6.05 | 4.50 | +0.83 | +22.62% | 0.05 | 41 | 352 | 1.22 | 0.29 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 130.00 | 3.90 | 5.20 | 4.55 | 5.10 | +2.65 | +108.17% | 0.03 | 140 | 68 | 1.15 | 0.24 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 135.00 | 1.50 | 4.70 | 3.10 | 2.84 | +1.31 | +85.63% | 0.02 | 30 | 35 | 1.05 | 0.20 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 140.00 | 0.65 | 4.30 | 2.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.01 | 0.16 | 0.01 | -0.11 | 3/23/2026 | 4/10/2026 3:59:31 PM EST |
| 145.00 | 0.15 | 3.40 | 1.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.93 | 0.13 | 0.01 | -0.09 | 3/30/2026 | 4/10/2026 3:59:31 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.98 | -0.32 | -24.62% | 0.01 | 20 | 22 | 1.14 | 0.12 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:31 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 | 1.60 | 2.90 | 2.25 | 2.37 | +0.80 | +50.96% | 0.04 | 7 | 48 | 1.81 | -0.07 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 55.00 | 2.35 | 3.50 | 2.93 | 2.92 | % | 0.05 | 56 | 0 | 1.74 | -0.09 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:31 PM EST | |
| 60.00 | 3.60 | 3.90 | 3.75 | 3.80 | +1.10 | +40.75% | 0.06 | 62 | 101 | 1.67 | -0.12 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 65.00 | 4.70 | 6.50 | 5.60 | 4.85 | +1.45 | +42.65% | 0.09 | 7,626 | 72 | 1.64 | -0.15 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 70.00 | 5.80 | 7.90 | 6.85 | 6.00 | +1.67 | +38.57% | 0.10 | 47 | 125 | 1.69 | -0.18 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 75.00 | 7.10 | 9.10 | 8.10 | 6.48 | +1.08 | +20.00% | 0.11 | 21 | 175 | 1.61 | -0.22 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 80.00 | 8.50 | 9.20 | 8.85 | 8.30 | +1.52 | +22.42% | 0.11 | 26 | 491 | 1.47 | -0.26 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 85.00 | 9.70 | 10.90 | 10.30 | 9.61 | +1.71 | +21.65% | 0.12 | 8 | 872 | 1.40 | -0.30 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 90.00 | 11.30 | 12.80 | 12.05 | 12.05 | +2.85 | +30.98% | 0.13 | 7,643 | 467 | 1.33 | -0.35 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 95.00 | 12.40 | 15.30 | 13.85 | 14.10 | +3.28 | +30.32% | 0.15 | 41 | 184 | 1.26 | -0.40 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 100.00 | 15.80 | 18.80 | 17.30 | 17.00 | +3.69 | +27.73% | 0.17 | 223 | 91 | 1.30 | -0.45 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:31 PM EST |
| 105.00 | 18.30 | 21.30 | 19.80 | 19.10 | % | 0.19 | 137 | 32 | 1.25 | -0.50 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:31 PM EST | |
| 110.00 | 21.40 | 24.00 | 22.70 | 19.30 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.21 | -0.56 | 0.01 | -0.21 | 4/2/2026 | 4/10/2026 3:59:31 PM EST |
| 115.00 | 24.70 | 28.00 | 26.35 | 25.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.21 | -0.61 | 0.01 | -0.20 | 3/24/2026 | 4/10/2026 3:59:31 PM EST |
| 120.00 | 28.10 | 31.40 | 29.75 | % | 0.25 | 0 | 0 | 1.17 | -0.66 | 0.01 | -0.18 | 4/10/2026 3:59:31 PM EST | |||
| 125.00 | 31.70 | 35.10 | 33.40 | % | 0.27 | 0 | 0 | 1.14 | -0.71 | 0.01 | -0.17 | 4/10/2026 3:59:31 PM EST | |||
| 130.00 | 35.50 | 38.80 | 37.15 | % | 0.29 | 0 | 0 | 1.09 | -0.76 | 0.01 | -0.15 | 4/10/2026 3:59:31 PM EST | |||
| 135.00 | 39.50 | 43.00 | 41.25 | % | 0.31 | 0 | 0 | 1.05 | -0.80 | 0.01 | -0.13 | 4/10/2026 3:59:31 PM EST | |||
| 140.00 | 44.00 | 47.30 | 45.65 | % | 0.33 | 0 | 0 | 1.25 | -0.84 | 0.01 | -0.11 | 4/10/2026 3:59:31 PM EST | |||
| 145.00 | 48.00 | 51.80 | 49.90 | % | 0.34 | 0 | 0 | 1.26 | -0.87 | 0.01 | -0.09 | 4/10/2026 3:59:31 PM EST | |||
| 150.00 | 52.50 | 56.40 | 54.45 | % | 0.36 | 0 | 0 | 1.28 | -0.88 | 0.01 | -0.09 | 4/10/2026 3:59:31 PM EST |