Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $134.75 as of 4/24/2026 7:10:44 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 | 103.60 | 107.90 | 105.75 | 104.50 | 0.00 | 0.00% | 3.52 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 98.60 | 102.90 | 100.75 | % | 2.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 93.70 | 97.90 | 95.80 | % | 2.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 41.00 | 92.70 | 96.90 | 94.80 | % | 2.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 42.00 | 91.70 | 95.90 | 93.80 | % | 2.23 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 43.00 | 90.70 | 94.90 | 92.80 | % | 2.16 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 44.00 | 89.70 | 93.90 | 91.80 | % | 2.09 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 88.70 | 92.90 | 90.80 | % | 2.02 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 46.00 | 87.70 | 91.90 | 89.80 | % | 1.95 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.00 | 86.70 | 90.70 | 88.70 | 88.12 | 0.00 | 0.00% | 1.89 | 0 | 36 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 48.00 | 85.70 | 89.90 | 87.80 | % | 1.83 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 49.00 | 84.70 | 89.00 | 86.85 | % | 1.77 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 83.80 | 87.70 | 85.75 | 100.00 | 0.00 | 0.00% | 1.72 | 0 | 307 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 78.80 | 82.70 | 80.75 | 44.10 | 0.00 | 0.00% | 1.47 | 0 | 38 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 73.80 | 78.00 | 75.90 | % | 1.27 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 68.80 | 72.80 | 70.80 | 69.90 | 0.00 | 0.00% | 1.09 | 0 | 298 | 1.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 63.90 | 67.80 | 65.85 | 81.90 | 0.00 | 0.00% | 0.94 | 0 | 106 | 1.30 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 59.00 | 62.90 | 60.95 | 78.50 | 0.00 | 0.00% | 0.81 | 0 | 82 | 1.19 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 54.10 | 57.90 | 56.00 | 60.20 | 0.00 | 0.00% | 0.70 | 0 | 64 | 1.08 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 49.10 | 53.00 | 51.05 | 64.36 | 0.00 | 0.00% | 0.60 | 0 | 62 | 0.99 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 45.00 | 48.20 | 46.60 | 49.80 | 0.00 | 0.00% | 0.52 | 0 | 107 | 0.92 | 0.98 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 40.20 | 43.40 | 41.80 | 54.50 | 0.00 | 0.00% | 0.44 | 0 | 184 | 0.84 | 0.96 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 35.50 | 38.50 | 37.00 | 36.80 | -1.80 | -4.67% | 0.37 | 2 | 163 | 0.73 | 0.94 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 31.10 | 34.40 | 32.75 | 46.70 | 0.00 | 0.00% | 0.31 | 0 | 252 | 0.72 | 0.91 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 26.90 | 30.00 | 28.45 | 39.13 | 0.00 | 0.00% | 0.26 | 0 | 540 | 0.51 | 0.87 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 23.00 | 26.20 | 24.60 | 26.90 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.53 | 0.82 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 19.10 | 21.90 | 20.50 | 19.64 | -5.36 | -21.44% | 0.17 | 1 | 804 | 0.50 | 0.77 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 16.00 | 19.10 | 17.55 | 23.40 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.52 | 0.71 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 13.10 | 15.90 | 14.50 | 14.42 | +0.92 | +6.82% | 0.11 | 2 | 3,205 | 0.52 | 0.64 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 135.00 | 10.50 | 12.00 | 11.25 | 12.00 | +1.54 | +14.73% | 0.08 | 5 | 1,599 | 0.48 | 0.57 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 9.00 | 11.00 | 10.00 | 9.60 | +0.90 | +10.35% | 0.07 | 12 | 2,570 | 0.53 | 0.50 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 6.10 | 9.10 | 7.60 | 7.36 | -0.41 | -5.28% | 0.05 | 1 | 458 | 0.50 | 0.43 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 150.00 | 5.00 | 7.00 | 6.00 | 6.00 | +0.50 | +9.10% | 0.04 | 4 | 5,420 | 0.50 | 0.37 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 155.00 | 3.10 | 5.70 | 4.40 | 4.39 | -0.19 | -4.15% | 0.03 | 4 | 346 | 0.48 | 0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 160.00 | 2.50 | 4.90 | 3.70 | 3.20 | -0.20 | -5.89% | 0.02 | 9 | 387 | 0.50 | 0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 165.00 | 0.75 | 3.90 | 2.33 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.45 | 0.20 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 170.00 | 0.35 | 3.70 | 2.03 | 2.00 | +0.30 | +17.65% | 0.01 | 20 | 35 | 0.46 | 0.16 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 0.30 | 3.30 | 1.80 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | 0.12 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 180.00 | 0.55 | 1.85 | 1.20 | 0.85 | -0.30 | -26.09% | 0.01 | 17 | 80 | 0.49 | 0.09 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.65 | 0.06 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.05 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.03 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.30 | -0.20 | -40.00% | 0.00 | 10 | 75 | 0.67 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:06 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17,432 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 823 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 489 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 427 | 1.31 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 23 | 308 | 0.89 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14,190 | 0.75 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.00 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,987 | 0.64 | -0.02 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 278 | 0.70 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 0.10 | 1.10 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.49 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 0.75 | 1.75 | 1.25 | 1.29 | -0.26 | -16.78% | 0.01 | 6 | 543 | 0.54 | -0.09 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 1.45 | 2.55 | 2.00 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 792 | 0.54 | -0.13 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 1.95 | 4.20 | 3.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.54 | -0.18 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 3.50 | 5.50 | 4.50 | 4.14 | -0.29 | -6.55% | 0.04 | 7 | 677 | 0.55 | -0.23 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 5.10 | 6.60 | 5.85 | 5.60 | -0.05 | -0.89% | 0.05 | 1 | 28 | 0.54 | -0.29 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 7.20 | 8.30 | 7.75 | 8.55 | +0.40 | +4.91% | 0.06 | 29 | 198 | 0.53 | -0.36 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 135.00 | 8.50 | 11.40 | 9.95 | 10.89 | 0.00 | 0.00% | 0.07 | 0 | 686 | 0.53 | -0.43 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 10.80 | 13.70 | 12.25 | 12.50 | -0.70 | -5.31% | 0.09 | 35 | 428 | 0.51 | -0.50 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 13.90 | 16.70 | 15.30 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.51 | -0.57 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 150.00 | 17.20 | 20.20 | 18.70 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 444 | 0.51 | -0.63 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 155.00 | 20.80 | 24.00 | 22.40 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.50 | -0.70 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 160.00 | 24.80 | 27.90 | 26.35 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.49 | -0.75 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 165.00 | 29.10 | 32.60 | 30.85 | 17.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.80 | 0.01 | -0.07 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 170.00 | 33.60 | 36.90 | 35.25 | 29.48 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | -0.84 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 38.30 | 41.60 | 39.95 | % | 0.23 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 43.20 | 46.20 | 44.70 | % | 0.25 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 48.00 | 51.30 | 49.65 | % | 0.27 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 52.70 | 56.90 | 54.80 | % | 0.29 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 195.00 | 57.80 | 61.40 | 59.60 | % | 0.31 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 62.60 | 66.80 | 64.70 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 210.00 | 72.60 | 76.80 | 74.70 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST |