Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.77 as of 5/27/2025 3:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 19.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 23.00 | 13.60 | 15.70 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 25.00 | 11.50 | 14.00 | % | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 28.00 | 9.20 | 11.30 | 13.60 | 0.00 | 0.00% | 0 | 23 | 1.15 | 0.93 | 0.02 | -0.02 | 5/1/2025 | 5/27/2025 2:58:48 PM EST |
| 30.00 | 6.60 | 9.40 | 19.23 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.88 | 0.03 | -0.02 | 12/11/2024 | 5/27/2025 2:58:48 PM EST |
| 32.00 | 5.40 | 7.90 | % | 0 | 0 | 0.56 | 0.82 | 0.04 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 33.00 | 5.00 | 6.00 | % | 0 | 0 | 0.47 | 0.77 | 0.04 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 34.00 | 3.50 | 4.90 | % | 0 | 0 | 0.45 | 0.73 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 35.00 | 3.60 | 4.60 | 7.76 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.68 | 0.05 | -0.03 | 4/28/2025 | 5/27/2025 2:58:48 PM EST |
| 36.00 | 3.20 | 3.90 | % | 0 | 0 | 0.46 | 0.63 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 37.00 | 2.15 | 3.20 | 6.60 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.57 | 0.06 | -0.03 | 5/8/2025 | 5/27/2025 2:58:48 PM EST |
| 38.00 | 2.20 | 2.80 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.52 | 0.06 | -0.03 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 39.00 | 1.55 | 2.35 | % | 0 | 0 | 0.46 | 0.46 | 0.06 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 40.00 | 1.50 | 1.95 | 1.65 | -1.55 | -48.44% | 2 | 2,314 | 0.48 | 0.41 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 41.00 | 0.85 | 1.70 | % | 0 | 0 | 0.47 | 0.36 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 42.00 | 0.90 | 1.60 | 4.10 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.31 | 0.05 | -0.03 | 4/29/2025 | 5/27/2025 2:58:48 PM EST |
| 43.00 | 0.70 | 3.00 | % | 0 | 0 | 0.66 | 0.27 | 0.05 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 44.00 | 0.60 | 1.05 | % | 0 | 0 | 0.49 | 0.23 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 0.45 | 0.85 | 0.90 | -1.15 | -56.10% | 1 | 181 | 0.48 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 46.00 | 0.35 | 1.00 | % | 0 | 0 | 0.50 | 0.17 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 47.00 | 0.00 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.14 | 0.03 | -0.02 | 5/8/2025 | 5/27/2025 2:58:48 PM EST |
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | 0.12 | 0.03 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.66 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.08 | 0.02 | -0.01 | 3/13/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:48 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 | 1.37 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 30.00 | 0.10 | 1.15 | % | 0 | 0 | 0.59 | -0.12 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 32.00 | 0.30 | 1.95 | % | 0 | 0 | 0.63 | -0.18 | 0.04 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 33.00 | 0.90 | 1.40 | 1.01 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.23 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 34.00 | 1.25 | 1.65 | 1.30 | +0.30 | +30.00% | 11 | 114 | 0.54 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 1.50 | 2.00 | 1.39 | 0.00 | 0.00% | 0 | 102 | 0.53 | -0.32 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 36.00 | 1.90 | 2.55 | 2.17 | +0.82 | +60.75% | 1 | 7 | 0.53 | -0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 37.00 | 2.30 | 3.10 | 1.40 | -0.25 | -15.16% | 1 | 37 | 0.53 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 38.00 | 2.85 | 4.40 | % | 0 | 0 | 0.54 | -0.48 | 0.06 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 39.00 | 3.40 | 4.00 | 2.22 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.54 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 4.10 | 4.80 | 2.67 | 0.00 | 0.00% | 0 | 344 | 0.56 | -0.59 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 41.00 | 4.20 | 5.50 | % | 0 | 0 | 0.55 | -0.64 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 42.00 | 4.10 | 7.00 | % | 0 | 0 | 0.72 | -0.69 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 43.00 | 4.90 | 8.00 | % | 0 | 0 | 0.71 | -0.73 | 0.05 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 44.00 | 6.00 | 9.30 | % | 0 | 0 | 0.70 | -0.77 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 7.70 | 9.20 | % | 0 | 0 | 0.70 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 46.00 | 8.80 | 10.30 | % | 0 | 0 | 0.79 | -0.83 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 47.00 | 8.10 | 12.00 | % | 0 | 0 | 0.78 | -0.86 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 48.00 | 9.40 | 11.70 | % | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 50.00 | 11.30 | 14.70 | 10.03 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.92 | 0.02 | -0.01 | 12/31/2024 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 17.30 | 19.60 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 60.00 | 21.40 | 24.80 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 65.00 | 25.80 | 30.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 30.80 | 35.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 35.80 | 40.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 40.80 | 45.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 45.80 | 50.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 50.80 | 55.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |