Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.80 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 13.40 | 16.50 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 9.10 | 12.40 | % | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 5.60 | 6.50 | 6.90 | 0.00 | 0.00% | 0 | 2,833 | 0.57 | 0.78 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 2.35 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.54 | 0.06 | -0.04 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 1.55 | 1.85 | 1.90 | -0.30 | -13.64% | 1 | 16 | 0.50 | 0.38 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 44.00 | 1.30 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.33 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 1.10 | 1.40 | 1.25 | -0.35 | -21.88% | 19 | 5 | 0.52 | 0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 46.00 | 0.90 | 1.20 | 1.20 | -0.60 | -33.34% | 1 | 136 | 0.53 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 47.00 | 0.75 | 1.00 | 0.95 | -0.39 | -29.11% | 4 | 48 | 0.53 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 48.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.18 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 49.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.14 | 0.03 | -0.02 | 4/2/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.72 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1,684 | 0.84 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 2.25 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.15 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.07 | 0.01 | -0.02 | 11/18/2024 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.10 | 1.35 | 0.80 | -0.63 | -44.06% | 2 | 319 | 0.65 | -0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 2.20 | 3.30 | 3.13 | 0.00 | 0.00% | 0 | 319 | 0.49 | -0.46 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 4.40 | 4.90 | 4.25 | % | 6 | 0 | 0.50 | -0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 44.00 | 5.10 | 5.70 | % | 0 | 0 | 0.49 | -0.67 | 0.05 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 5.90 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.71 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 46.00 | 6.60 | 7.20 | % | 0 | 0 | 0.48 | -0.75 | 0.04 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 47.00 | 7.50 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 125 | 0.48 | -0.78 | 0.04 | -0.03 | 12/12/2024 | 5/5/2025 3:59:45 PM EST |
| 48.00 | 7.90 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 70 | 0.60 | -0.82 | 0.04 | -0.02 | 12/3/2024 | 5/5/2025 3:59:45 PM EST |
| 49.00 | 7.70 | 11.60 | % | 0 | 0 | 0.87 | -0.84 | 0.03 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 8.50 | 11.90 | % | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 13.10 | 17.00 | 15.43 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 1/21/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 18.10 | 21.30 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 65.00 | 22.80 | 27.00 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 70.00 | 27.80 | 32.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 75.00 | 32.80 | 37.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 80.00 | 37.80 | 42.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 85.00 | 42.80 | 47.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 90.00 | 47.80 | 52.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |