Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $147.95 as of 6/9/2026 6:41:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 117.60 | 121.30 | 119.45 | 104.50 | 0.00 | 0.00% | 3.98 | 0 | 4 | 6.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:56 PM EST |
| 35.00 | 112.70 | 116.30 | 114.50 | % | 3.27 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 40.00 | 107.70 | 111.60 | 109.65 | % | 2.74 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 41.00 | 106.70 | 110.10 | 108.40 | % | 2.64 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 42.00 | 105.70 | 109.10 | 107.40 | % | 2.56 | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 43.00 | 104.70 | 108.20 | 106.45 | % | 2.48 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 44.00 | 103.60 | 107.10 | 105.35 | % | 2.39 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 45.00 | 102.70 | 106.10 | 104.40 | % | 2.32 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 46.00 | 101.70 | 105.10 | 103.40 | % | 2.25 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 47.00 | 100.70 | 104.30 | 102.50 | 86.33 | 0.00 | 0.00% | 2.18 | 0 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:56 PM EST |
| 48.00 | 99.70 | 103.10 | 101.40 | 108.60 | 0.00 | 0.00% | 2.11 | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 49.00 | 98.70 | 102.20 | 100.45 | 100.80 | 0.00 | 0.00% | 2.05 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 98.00 | 101.10 | 99.55 | 92.00 | 0.00 | 0.00% | 1.99 | 0 | 307 | 4.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 92.70 | 96.20 | 94.45 | 93.57 | 0.00 | 0.00% | 1.72 | 0 | 38 | 4.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 87.80 | 91.20 | 89.50 | 73.60 | 0.00 | 0.00% | 1.49 | 0 | 6 | 3.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 82.80 | 86.20 | 84.50 | 87.00 | 0.00 | 0.00% | 1.30 | 0 | 296 | 3.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 77.70 | 81.10 | 79.40 | 83.80 | 0.00 | 0.00% | 1.13 | 0 | 104 | 3.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 72.80 | 76.30 | 74.55 | 71.00 | 0.00 | 0.00% | 0.99 | 0 | 82 | 3.11 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 67.70 | 71.40 | 69.55 | 71.20 | 0.00 | 0.00% | 0.87 | 0 | 60 | 2.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 62.70 | 66.20 | 64.45 | 60.14 | 0.00 | 0.00% | 0.76 | 0 | 62 | 2.59 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 57.70 | 61.10 | 59.40 | 54.90 | 0.00 | 0.00% | 0.66 | 0 | 107 | 2.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 52.80 | 56.10 | 54.45 | 54.50 | 0.00 | 0.00% | 0.57 | 0 | 184 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 47.80 | 51.10 | 49.45 | 62.57 | 0.00 | 0.00% | 0.49 | 0 | 159 | 1.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 42.80 | 46.10 | 44.45 | 57.60 | 0.00 | 0.00% | 0.42 | 0 | 257 | 1.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 37.80 | 41.00 | 39.40 | 47.57 | 0.00 | 0.00% | 0.36 | 0 | 219 | 1.59 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 32.90 | 36.30 | 34.60 | 42.60 | 0.00 | 0.00% | 0.30 | 0 | 106 | 1.43 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 28.10 | 31.20 | 29.65 | 39.20 | 0.00 | 0.00% | 0.25 | 0 | 734 | 1.23 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 23.20 | 26.30 | 24.75 | 38.70 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.08 | 0.96 | 0.01 | -0.09 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 18.30 | 21.40 | 19.85 | 20.50 | +0.60 | +3.02% | 0.15 | 7 | 2,473 | 0.93 | 0.93 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 14.10 | 16.40 | 15.25 | 15.30 | -1.10 | -6.71% | 0.11 | 4 | 879 | 0.79 | 0.88 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 9.60 | 12.10 | 10.85 | 8.60 | -1.30 | -13.14% | 0.08 | 10 | 2,941 | 0.68 | 0.81 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 5.40 | 7.40 | 6.40 | 7.70 | +0.62 | +8.76% | 0.04 | 11 | 881 | 0.37 | 0.69 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 2.90 | 4.40 | 3.65 | 3.88 | +0.28 | +7.78% | 0.02 | 5,020 | 7,323 | 0.40 | 0.50 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 1.70 | 2.50 | 2.10 | 2.05 | -0.16 | -7.24% | 0.01 | 17 | 1,536 | 0.44 | 0.31 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 0.75 | 1.75 | 1.25 | 1.25 | -0.05 | -3.85% | 0.01 | 16 | 1,343 | 0.48 | 0.18 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 0.40 | 1.05 | 0.73 | 0.65 | -0.15 | -18.75% | 0.00 | 11 | 2,239 | 0.51 | 0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.07 | -18.92% | 0.00 | 13 | 1,953 | 0.54 | 0.05 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 409 | 0.67 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 10 | 5,128 | 0.64 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.22 | -59.46% | 0.00 | 502 | 901 | 0.84 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | -1.27 | -96.22% | 0.00 | 2 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 384 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 5.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 5.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,430 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 823 | 3.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 76 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 489 | 3.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 417 | 3.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 3.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13,924 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,535 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 448 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 547 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,273 | 0.92 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.54 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.32 | -0.05 | -13.52% | 0.00 | 17 | 642 | 0.98 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 888 | 0.71 | -0.04 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.25 | 1.25 | 0.75 | 0.34 | -0.31 | -47.70% | 0.01 | 11 | 1,746 | 0.69 | -0.07 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.20 | 1.60 | 0.90 | 0.53 | -0.35 | -39.78% | 0.01 | 58 | 574 | 0.57 | -0.12 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 1.00 | 2.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0.01 | 43 | 1,173 | 0.54 | -0.19 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 1.85 | 2.45 | 2.15 | 2.10 | -0.85 | -28.82% | 0.01 | 62 | 997 | 0.44 | -0.31 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 3.10 | 4.70 | 3.90 | 5.85 | +0.75 | +14.71% | 0.03 | 46 | 783 | 0.40 | -0.50 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 6.10 | 7.80 | 6.95 | 9.80 | +2.13 | +27.78% | 0.04 | 11 | 160 | 0.38 | -0.69 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 10.20 | 13.30 | 11.75 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 575 | 0.71 | -0.82 | 0.02 | -0.15 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 14.50 | 17.30 | 15.90 | 10.94 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.72 | -0.90 | 0.02 | -0.11 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 19.10 | 22.50 | 20.80 | 17.25 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.88 | -0.95 | 0.01 | -0.07 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 24.00 | 27.30 | 25.65 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 29.00 | 32.40 | 30.70 | 20.24 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.09 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 34.00 | 37.40 | 35.70 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 190.00 | 39.00 | 42.50 | 40.75 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 195.00 | 44.00 | 47.40 | 45.70 | 37.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 49.00 | 52.30 | 50.65 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 210.00 | 59.10 | 62.40 | 60.75 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |