Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.09 as of 5/29/2025 8:36:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 20.90 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 23.00 | 14.30 | 18.00 | % | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 25.00 | 12.30 | 16.20 | % | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 28.00 | 9.50 | 12.90 | 13.60 | 0.00 | 0.00% | 0 | 23 | 1.15 | 0.93 | 0.01 | -0.02 | 5/1/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 7.90 | 11.50 | 19.23 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.90 | 0.02 | -0.02 | 12/11/2024 | 5/29/2025 3:59:57 PM EST |
| 32.00 | 6.50 | 8.70 | % | 0 | 0 | 0.79 | 0.85 | 0.03 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 33.00 | 5.60 | 7.90 | % | 0 | 0 | 0.76 | 0.81 | 0.03 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 34.00 | 4.90 | 7.10 | % | 0 | 0 | 0.73 | 0.78 | 0.03 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 35.00 | 4.70 | 6.40 | 5.16 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.74 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 36.00 | 3.40 | 5.70 | % | 0 | 0 | 0.43 | 0.70 | 0.04 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 37.00 | 3.80 | 5.00 | 6.60 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.66 | 0.05 | -0.03 | 5/8/2025 | 5/29/2025 3:59:57 PM EST |
| 38.00 | 3.70 | 4.40 | 3.70 | -0.07 | -1.86% | 101 | 1 | 0.58 | 0.61 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 39.00 | 2.75 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 80 | 0.53 | 0.56 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 2.80 | 3.50 | 2.92 | +0.82 | +39.05% | 47 | 2,365 | 0.59 | 0.51 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 41.00 | 2.35 | 3.10 | 2.50 | +0.70 | +38.89% | 17 | 242 | 0.59 | 0.46 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 42.00 | 1.90 | 2.65 | 2.25 | +0.75 | +50.00% | 6 | 113 | 0.57 | 0.42 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 43.00 | 0.90 | 2.50 | % | 0 | 0 | 0.52 | 0.37 | 0.05 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 44.00 | 0.95 | 2.25 | 0.95 | % | 1 | 0 | 0.55 | 0.34 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 45.00 | 1.20 | 1.75 | 1.50 | +0.45 | +42.86% | 266 | 2,457 | 0.58 | 0.30 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 46.00 | 1.10 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 268 | 0.62 | 0.27 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 47.00 | 0.35 | 1.65 | 1.55 | -0.35 | -18.43% | 1 | 2 | 0.55 | 0.26 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 2.70 | % | 0 | 0 | 0.96 | 0.20 | 0.03 | -0.02 | 5/29/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.50 | 1.66 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.16 | 0.03 | -0.02 | 3/13/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.09 | 0.02 | -0.01 | 4/23/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.04 | 0.01 | -0.01 | 12/10/2024 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.02 | 0.00 | 0.00 | 12/5/2024 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 5/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/29/2025 3:59:57 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 | 1.40 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.48 | -0.02 | 0.00 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | -0.03 | 0.01 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.10 | % | 0 | 0 | 1.27 | -0.07 | 0.01 | -0.02 | 5/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.90 | % | 0 | 0 | 1.05 | -0.10 | 0.02 | -0.02 | 5/29/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | -0.15 | 0.03 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 33.00 | 0.45 | 1.65 | 1.08 | +0.34 | +45.95% | 40 | 27 | 0.61 | -0.19 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 34.00 | 1.15 | 1.70 | 1.31 | +0.25 | +23.59% | 9 | 114 | 0.65 | -0.22 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 1.45 | 2.00 | 1.71 | +0.29 | +20.43% | 15 | 103 | 0.64 | -0.26 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 36.00 | 1.55 | 2.35 | 1.69 | -0.48 | -22.12% | 18 | 8 | 0.61 | -0.30 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 37.00 | 1.35 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.34 | 0.05 | -0.03 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 38.00 | 1.00 | 3.40 | % | 0 | 0 | 0.50 | -0.39 | 0.05 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 39.00 | 1.55 | 4.00 | 2.22 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.44 | 0.05 | -0.03 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 2.45 | 4.50 | 2.67 | 0.00 | 0.00% | 0 | 344 | 0.54 | -0.49 | 0.05 | -0.03 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 41.00 | 2.70 | 5.20 | % | 0 | 0 | 0.52 | -0.54 | 0.05 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 42.00 | 3.90 | 5.90 | % | 0 | 0 | 0.57 | -0.58 | 0.05 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 43.00 | 5.20 | 6.70 | % | 0 | 0 | 0.64 | -0.63 | 0.05 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 44.00 | 5.00 | 7.60 | % | 0 | 0 | 0.52 | -0.66 | 0.04 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 45.00 | 5.80 | 8.60 | % | 0 | 0 | 0.85 | -0.70 | 0.04 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 46.00 | 6.60 | 9.30 | % | 0 | 0 | 0.85 | -0.73 | 0.04 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 47.00 | 7.50 | 11.30 | % | 0 | 0 | 1.09 | -0.74 | 0.04 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 48.00 | 8.40 | 11.90 | % | 0 | 0 | 1.10 | -0.80 | 0.03 | -0.02 | 5/29/2025 3:59:57 PM EST | |||
| 50.00 | 10.10 | 13.80 | 10.03 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.84 | 0.03 | -0.02 | 12/31/2024 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 14.70 | 17.90 | % | 0 | 0 | 1.12 | -0.91 | 0.02 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 60.00 | 19.50 | 23.40 | % | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 65.00 | 24.30 | 28.10 | % | 0 | 0 | 1.51 | -0.98 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 70.00 | 29.30 | 33.10 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 75.00 | 34.10 | 38.00 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 80.00 | 39.30 | 43.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 85.00 | 44.30 | 48.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 90.00 | 49.10 | 53.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |