Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $38.02 as of 7/11/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 20.00 | 18.10 | % | 0.91 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 23.00 | 13.30 | 16.80 | 15.05 | % | 0.65 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 24.00 | 12.10 | 16.00 | 14.05 | % | 0.59 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 25.00 | 11.50 | 15.00 | 13.25 | 14.60 | 0.00 | 0.00% | 0.53 | 0 | 12 | 3.84 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 10.10 | 14.00 | 12.05 | % | 0.46 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 27.00 | 9.50 | 13.00 | 11.25 | % | 0.42 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 28.00 | 8.30 | 11.90 | 10.10 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 23 | 3.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 29.00 | 7.20 | 11.00 | 9.10 | % | 0.31 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 6.30 | 10.00 | 8.15 | 19.23 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 5.60 | 8.60 | 7.10 | % | 0.23 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 32.00 | 4.30 | 7.90 | 6.10 | 5.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 3.60 | 6.90 | 5.25 | 4.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.98 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 2.80 | 5.60 | 4.20 | 3.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.60 | 0.97 | 0.03 | -0.02 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 2.15 | 4.40 | 3.28 | 3.05 | +0.91 | +42.53% | 0.09 | 12 | 7 | 1.29 | 0.89 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 1.05 | 3.70 | 2.38 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.25 | 0.82 | 0.11 | -0.05 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 1.30 | 2.40 | 1.85 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.60 | 0.69 | 0.15 | -0.06 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 0.80 | 1.35 | 1.08 | 0.90 | -0.10 | -10.00% | 0.03 | 17 | 127 | 0.50 | 0.52 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.43 | 0.36 | 0.16 | -0.07 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 40.00 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,485 | 0.54 | 0.24 | 0.12 | -0.06 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.12 | 0.12 | 0.09 | -0.04 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.80 | 0.08 | 0.06 | -0.03 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.23 | 0.03 | 0.03 | -0.01 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.67 | 0.03 | 0.02 | -0.02 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,321 | 1.33 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,353 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 691 | 4.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.80 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.24 | -0.03 | 0.03 | -0.02 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.24 | -72.73% | 0.00 | 2 | 249 | 0.47 | -0.11 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.82 | -0.18 | 0.11 | -0.05 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.02 | -4.26% | 0.01 | 5 | 186 | 0.41 | -0.31 | 0.15 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 0.93 | -0.13 | -12.27% | 0.02 | 47 | 70 | 0.42 | -0.48 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 1.20 | 1.65 | 1.43 | 1.33 | -0.15 | -10.14% | 0.04 | 30 | 74 | 0.72 | -0.64 | 0.16 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 40.00 | 1.90 | 2.50 | 2.20 | 3.06 | 0.00 | 0.00% | 0.06 | 0 | 441 | 0.60 | -0.76 | 0.12 | -0.06 | 7/1/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 1.40 | 5.00 | 3.20 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.52 | -0.88 | 0.09 | -0.04 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 42.00 | 2.15 | 4.50 | 3.33 | % | 0.08 | 0 | 0 | 0.86 | -0.92 | 0.06 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 43.00 | 3.20 | 6.40 | 4.80 | % | 0.11 | 0 | 0 | 1.51 | -0.97 | 0.03 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 44.00 | 4.10 | 7.20 | 5.65 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.52 | -0.97 | 0.02 | -0.02 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 5.10 | 8.70 | 6.90 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.92 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 46.00 | 6.00 | 10.00 | 8.00 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 47.00 | 7.10 | 10.70 | 8.90 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.15 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 48.00 | 8.20 | 12.00 | 10.10 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 49.00 | 9.20 | 13.00 | 11.10 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 10.00 | 14.00 | 12.00 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.62 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 15.10 | 19.00 | 17.05 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 60.00 | 20.00 | 24.00 | 22.00 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 65.00 | 25.00 | 29.00 | 27.00 | % | 0.42 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 70.00 | 30.00 | 34.00 | 32.00 | % | 0.46 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 75.00 | 35.00 | 39.00 | 37.00 | % | 0.49 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 80.00 | 40.00 | 44.00 | 42.00 | % | 0.53 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 85.00 | 45.00 | 49.00 | 47.00 | % | 0.55 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 90.00 | 50.00 | 54.00 | 52.00 | % | 0.58 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |