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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 58.00 | 62.00 | 60.00 | % | 0.67 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 53.10 | 57.10 | 55.10 | % | 0.58 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 6/9/2026 3:59:56 PM EST | |||
| 100.00 | 48.30 | 51.60 | 49.95 | 49.50 | -5.70 | -10.33% | 0.50 | 1 | 10 | 0.98 | 0.98 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 43.40 | 46.40 | 44.90 | % | 0.43 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.05 | 6/9/2026 3:59:56 PM EST | |||
| 110.00 | 38.60 | 42.10 | 40.35 | 55.10 | 0.00 | 0.00% | 0.37 | 0 | 40 | 0.85 | 0.94 | 0.00 | -0.06 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 34.00 | 37.40 | 35.70 | 42.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | 0.91 | 0.01 | -0.08 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 29.50 | 33.00 | 31.25 | 39.64 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.75 | 0.87 | 0.01 | -0.10 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 25.30 | 29.00 | 27.15 | % | 0.22 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.12 | 6/9/2026 3:59:56 PM EST | |||
| 130.00 | 21.70 | 25.30 | 23.50 | 27.39 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.58 | 0.79 | 0.01 | -0.13 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 18.40 | 22.10 | 20.25 | 22.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.60 | 0.73 | 0.01 | -0.14 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 15.30 | 18.60 | 16.95 | 16.09 | -1.91 | -10.62% | 0.12 | 5 | 35 | 0.60 | 0.67 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 13.90 | 15.80 | 14.85 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.64 | 0.61 | 0.01 | -0.16 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 11.30 | 13.50 | 12.40 | 11.30 | +0.73 | +6.91% | 0.08 | 27 | 57 | 0.64 | 0.54 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 8.70 | 10.00 | 9.35 | 8.70 | +0.26 | +3.09% | 0.06 | 5,030 | 114 | 0.59 | 0.47 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 5.70 | 7.80 | 6.75 | 7.50 | +0.71 | +10.46% | 0.04 | 13 | 129 | 0.55 | 0.40 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 3.90 | 7.30 | 5.60 | 5.20 | +0.01 | +0.20% | 0.03 | 1 | 2,611 | 0.53 | 0.33 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 2.80 | 5.40 | 4.10 | 4.08 | -0.37 | -8.32% | 0.02 | 2 | 68 | 0.55 | 0.27 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 1.95 | 4.20 | 3.08 | 2.80 | -0.67 | -19.31% | 0.02 | 6 | 79 | 0.55 | 0.22 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 2.10 | 3.20 | 2.65 | 2.49 | -0.65 | -20.71% | 0.01 | 1 | 3,549 | 0.57 | 0.17 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 1.00 | 2.75 | 1.88 | 1.88 | -0.61 | -24.50% | 0.01 | 9 | 29 | 0.56 | 0.13 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 0.50 | 2.40 | 1.45 | 1.74 | -0.26 | -13.00% | 0.01 | 5 | 38 | 0.55 | 0.10 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 0.15 | 3.30 | 1.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | 0.07 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.81 | 0.06 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.86 | 0.03 | 0.00 | -0.02 | 6/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.84 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 2.20 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.77 | -0.02 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.04 | 0.00 | -0.05 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.97 | +0.17 | +21.25% | 0.01 | 1 | 219 | 0.81 | -0.06 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.85 | -0.16 | -15.85% | 0.01 | 2 | 162 | 0.71 | -0.09 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.35 | 2.00 | 1.18 | 1.37 | -0.46 | -25.14% | 0.01 | 2 | 1,067 | 0.53 | -0.13 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 1.75 | 2.75 | 2.25 | 2.15 | -0.15 | -6.53% | 0.02 | 1 | 34 | 0.58 | -0.17 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 2.10 | 4.70 | 3.40 | 3.41 | +0.28 | +8.95% | 0.03 | 2 | 38 | 0.58 | -0.21 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 4.20 | 7.20 | 5.70 | 5.20 | -0.15 | -2.81% | 0.04 | 1 | 89 | 0.64 | -0.27 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 5.60 | 8.70 | 7.15 | 6.50 | -0.15 | -2.26% | 0.05 | 11 | 34 | 0.62 | -0.33 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 8.30 | 11.00 | 9.65 | 9.70 | +0.40 | +4.31% | 0.07 | 2 | 67 | 0.64 | -0.39 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 11.00 | 13.50 | 12.25 | 12.23 | +1.23 | +11.19% | 0.08 | 4 | 60 | 0.64 | -0.46 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 12.40 | 16.00 | 14.20 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.59 | -0.53 | 0.01 | -0.16 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 15.20 | 18.70 | 16.95 | 16.35 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.57 | -0.60 | 0.01 | -0.15 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 18.60 | 22.00 | 20.30 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.56 | -0.67 | 0.01 | -0.13 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 22.50 | 25.80 | 24.15 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.73 | 0.01 | -0.12 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 26.50 | 29.90 | 28.20 | 21.36 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.55 | -0.78 | 0.01 | -0.10 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 31.00 | 34.10 | 32.55 | % | 0.18 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.09 | 6/9/2026 3:59:56 PM EST | |||
| 185.00 | 35.10 | 38.60 | 36.85 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.70 | -0.87 | 0.01 | -0.07 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 39.80 | 43.30 | 41.55 | % | 0.22 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.06 | 6/9/2026 3:59:56 PM EST | |||
| 195.00 | 44.50 | 48.00 | 46.25 | % | 0.24 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.05 | 6/9/2026 3:59:56 PM EST | |||
| 200.00 | 49.10 | 52.80 | 50.95 | % | 0.25 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.04 | 6/9/2026 3:59:56 PM EST | |||
| 210.00 | 58.50 | 63.00 | 60.75 | % | 0.29 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST |