Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $91.03 as of 3/30/2026 7:32:24 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 | 60.70 | 65.00 | 62.85 | % | 2.10 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 35.00 | 55.80 | 60.10 | 57.95 | % | 1.66 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 40.00 | 51.30 | 55.30 | 53.30 | 34.50 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 3/30/2026 3:59:52 PM EST |
| 41.00 | 50.40 | 54.10 | 52.25 | % | 1.27 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 42.00 | 49.40 | 53.40 | 51.40 | 55.40 | 0.00 | 0.00% | 1.22 | 0 | 4 | 1.36 | 0.97 | 0.00 | -0.02 | 1/8/2026 | 3/30/2026 3:59:52 PM EST |
| 43.00 | 48.50 | 52.40 | 50.45 | % | 1.17 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 44.00 | 47.70 | 51.50 | 49.60 | 53.60 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.33 | 0.97 | 0.00 | -0.03 | 1/8/2026 | 3/30/2026 3:59:52 PM EST |
| 45.00 | 46.70 | 50.60 | 48.65 | 52.60 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.03 | 1/8/2026 | 3/30/2026 3:59:52 PM EST |
| 46.00 | 45.80 | 49.60 | 47.70 | % | 1.04 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.03 | 3/30/2026 3:59:52 PM EST | |||
| 47.00 | 45.00 | 48.60 | 46.80 | 55.26 | 0.00 | 0.00% | 1.00 | 0 | 36 | 1.27 | 0.95 | 0.00 | -0.03 | 3/4/2026 | 3/30/2026 3:59:52 PM EST |
| 48.00 | 44.10 | 48.00 | 46.05 | % | 0.96 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.03 | 3/30/2026 3:59:52 PM EST | |||
| 49.00 | 43.20 | 47.00 | 45.10 | % | 0.92 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 50.00 | 42.30 | 46.30 | 44.30 | 48.65 | 0.00 | 0.00% | 0.89 | 0 | 307 | 1.24 | 0.94 | 0.00 | -0.04 | 3/20/2026 | 3/30/2026 3:59:52 PM EST |
| 55.00 | 38.20 | 42.00 | 40.10 | 45.10 | 0.00 | 0.00% | 0.73 | 0 | 38 | 1.20 | 0.91 | 0.00 | -0.05 | 3/3/2026 | 3/30/2026 3:59:52 PM EST |
| 60.00 | 35.00 | 37.60 | 36.30 | 38.72 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.99 | 0.88 | 0.00 | -0.06 | 3/12/2026 | 3/30/2026 3:59:52 PM EST |
| 65.00 | 31.50 | 34.20 | 32.85 | 37.29 | 0.00 | 0.00% | 0.51 | 0 | 298 | 1.01 | 0.84 | 0.01 | -0.07 | 2/2/2026 | 3/30/2026 3:59:52 PM EST |
| 70.00 | 27.80 | 30.60 | 29.20 | 33.50 | 0.00 | 0.00% | 0.42 | 0 | 107 | 0.99 | 0.80 | 0.01 | -0.08 | 3/20/2026 | 3/30/2026 3:59:52 PM EST |
| 75.00 | 24.60 | 27.40 | 26.00 | 31.50 | 0.00 | 0.00% | 0.35 | 0 | 83 | 0.98 | 0.76 | 0.01 | -0.09 | 3/17/2026 | 3/30/2026 3:59:52 PM EST |
| 80.00 | 21.70 | 23.80 | 22.75 | 27.27 | 0.00 | 0.00% | 0.28 | 0 | 73 | 0.96 | 0.71 | 0.01 | -0.09 | 3/18/2026 | 3/30/2026 3:59:52 PM EST |
| 85.00 | 18.70 | 21.90 | 20.30 | 22.70 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.97 | 0.67 | 0.01 | -0.10 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 90.00 | 15.80 | 19.40 | 17.60 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.94 | 0.62 | 0.01 | -0.10 | 3/11/2026 | 3/30/2026 3:59:52 PM EST |
| 95.00 | 13.80 | 16.90 | 15.35 | 17.72 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.93 | 0.57 | 0.01 | -0.10 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 100.00 | 11.90 | 15.00 | 13.45 | 13.00 | -1.33 | -9.29% | 0.13 | 15 | 506 | 0.93 | 0.52 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 105.00 | 10.00 | 13.30 | 11.65 | 11.50 | -0.47 | -3.93% | 0.11 | 10 | 128 | 0.92 | 0.48 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 110.00 | 9.20 | 12.10 | 10.65 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 711 | 0.95 | 0.43 | 0.01 | -0.10 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 115.00 | 7.10 | 10.00 | 8.55 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.90 | 0.39 | 0.01 | -0.10 | 3/17/2026 | 3/30/2026 3:59:52 PM EST |
| 120.00 | 5.80 | 9.50 | 7.65 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 932 | 0.92 | 0.35 | 0.01 | -0.09 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 125.00 | 4.50 | 8.30 | 6.40 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.90 | 0.31 | 0.01 | -0.09 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 130.00 | 3.50 | 7.30 | 5.40 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 2,811 | 0.88 | 0.28 | 0.01 | -0.08 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 135.00 | 2.50 | 6.30 | 4.40 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 1,805 | 0.86 | 0.24 | 0.01 | -0.08 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 140.00 | 1.60 | 5.40 | 3.50 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 2,216 | 0.83 | 0.21 | 0.01 | -0.07 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 145.00 | 2.00 | 4.80 | 3.40 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.87 | 0.19 | 0.01 | -0.06 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 150.00 | 0.50 | 4.30 | 2.40 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.79 | 0.16 | 0.01 | -0.06 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 155.00 | 0.10 | 3.80 | 1.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.77 | 0.14 | 0.01 | -0.05 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.98 | 0.13 | 0.01 | -0.05 | 2/10/2026 | 3/30/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.11 | 0.01 | -0.05 | 1/22/2026 | 3/30/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.99 | 0.10 | 0.00 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.00 | 0.09 | 0.00 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.08 | 0.00 | -0.03 | 1/28/2026 | 3/30/2026 3:59:52 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 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.93 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 3/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.71 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 3/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.54 | -0.02 | 0.00 | -0.02 | 11/14/2025 | 3/30/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 2.60 | 1.30 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.52 | -0.02 | 0.00 | -0.02 | 11/14/2025 | 3/30/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 2.65 | 1.33 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | -0.03 | 0.00 | -0.02 | 11/14/2025 | 3/30/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.48 | -0.03 | 0.00 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.45 | -0.03 | 0.00 | -0.03 | 11/26/2025 | 3/30/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.90 | 1.45 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.04 | 0.00 | -0.03 | 12/22/2025 | 3/30/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 3.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.41 | -0.04 | 0.00 | -0.03 | 11/28/2025 | 3/30/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 3.10 | 1.55 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.39 | -0.05 | 0.00 | -0.03 | 11/25/2025 | 3/30/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.38 | -0.05 | 0.00 | -0.03 | 11/28/2025 | 3/30/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 3.40 | 1.70 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | -0.05 | 0.00 | -0.04 | 11/26/2025 | 3/30/2026 3:59:52 PM EST |
| 50.00 | 0.20 | 3.50 | 1.85 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 17,432 | 1.01 | -0.06 | 0.00 | -0.04 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 55.00 | 0.30 | 4.30 | 2.30 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 829 | 0.97 | -0.09 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 60.00 | 1.75 | 5.10 | 3.43 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 81 | 1.02 | -0.12 | 0.00 | -0.06 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 65.00 | 3.20 | 5.30 | 4.25 | 4.60 | -0.20 | -4.17% | 0.07 | 172 | 168 | 0.97 | -0.16 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 70.00 | 4.60 | 8.00 | 6.30 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 278 | 1.01 | -0.20 | 0.01 | -0.08 | 3/20/2026 | 3/30/2026 3:59:52 PM EST |
| 75.00 | 6.50 | 8.90 | 7.70 | 7.78 | -0.02 | -0.26% | 0.10 | 4 | 69 | 0.98 | -0.24 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 80.00 | 8.90 | 10.80 | 9.85 | 9.85 | +0.35 | +3.69% | 0.12 | 15,141 | 17,673 | 0.98 | -0.29 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 85.00 | 10.60 | 13.30 | 11.95 | 12.27 | +0.87 | +7.64% | 0.14 | 26 | 235 | 0.96 | -0.33 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 90.00 | 13.50 | 15.90 | 14.70 | 14.10 | +0.50 | +3.68% | 0.16 | 3 | 3,917 | 0.96 | -0.38 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 95.00 | 15.70 | 18.70 | 17.20 | 18.70 | +1.80 | +10.66% | 0.18 | 6 | 184 | 0.94 | -0.43 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 100.00 | 18.70 | 22.50 | 20.60 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 687 | 0.96 | -0.48 | 0.01 | -0.10 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 105.00 | 22.20 | 25.20 | 23.70 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 131 | 0.94 | -0.52 | 0.01 | -0.10 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 110.00 | 25.50 | 28.50 | 27.00 | 24.20 | 0.00 | 0.00% | 0.25 | 0 | 286 | 0.93 | -0.57 | 0.01 | -0.10 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 115.00 | 28.80 | 32.40 | 30.60 | 23.40 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.92 | -0.61 | 0.01 | -0.10 | 2/23/2026 | 3/30/2026 3:59:52 PM EST |
| 120.00 | 32.60 | 35.90 | 34.25 | 29.82 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.91 | -0.65 | 0.01 | -0.09 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 125.00 | 36.50 | 40.20 | 38.35 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.91 | -0.69 | 0.01 | -0.09 | 1/22/2026 | 3/30/2026 3:59:52 PM EST |
| 130.00 | 40.30 | 44.20 | 42.25 | 15.98 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | -0.72 | 0.01 | -0.08 | 1/16/2026 | 3/30/2026 3:59:52 PM EST |
| 135.00 | 44.30 | 48.10 | 46.20 | % | 0.34 | 0 | 0 | 0.86 | -0.76 | 0.01 | -0.08 | 3/30/2026 3:59:52 PM EST | |||
| 140.00 | 48.40 | 52.20 | 50.30 | % | 0.36 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.07 | 3/30/2026 3:59:52 PM EST | |||
| 145.00 | 53.00 | 56.50 | 54.75 | % | 0.38 | 0 | 0 | 0.82 | -0.81 | 0.01 | -0.06 | 3/30/2026 3:59:52 PM EST | |||
| 150.00 | 57.50 | 60.80 | 59.15 | 54.00 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.77 | -0.84 | 0.01 | -0.06 | 3/18/2026 | 3/30/2026 3:59:52 PM EST |
| 155.00 | 62.00 | 65.30 | 63.65 | % | 0.41 | 0 | 0 | 1.01 | -0.86 | 0.01 | -0.05 | 3/30/2026 3:59:52 PM EST | |||
| 160.00 | 66.50 | 69.90 | 68.20 | % | 0.43 | 0 | 0 | 1.03 | -0.87 | 0.01 | -0.05 | 3/30/2026 3:59:52 PM EST | |||
| 165.00 | 71.50 | 74.60 | 73.05 | % | 0.44 | 0 | 0 | 1.04 | -0.89 | 0.01 | -0.05 | 3/30/2026 3:59:52 PM EST | |||
| 170.00 | 75.90 | 79.40 | 77.65 | % | 0.46 | 0 | 0 | 1.06 | -0.90 | 0.00 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 175.00 | 81.00 | 84.30 | 82.65 | % | 0.47 | 0 | 0 | 1.09 | -0.91 | 0.00 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 180.00 | 85.70 | 89.20 | 87.45 | % | 0.49 | 0 | 0 | 1.12 | -0.92 | 0.00 | -0.03 | 3/30/2026 3:59:52 PM EST |