Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.66 as of 6/20/2025 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 16.80 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 8.50 | 12.40 | % | 0 | 0 | 1.20 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 31.00 | 7.90 | 11.00 | % | 0 | 0 | 1.03 | 0.89 | 0.02 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 32.00 | 6.90 | 10.30 | % | 0 | 0 | 1.02 | 0.86 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 33.00 | 5.90 | 9.20 | % | 0 | 0 | 0.90 | 0.83 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 34.00 | 5.40 | 8.30 | % | 0 | 0 | 0.84 | 0.80 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 4.60 | 8.00 | % | 0 | 0 | 0.50 | 0.76 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 36.00 | 4.30 | 7.30 | % | 0 | 0 | 0.57 | 0.73 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 37.00 | 3.30 | 6.60 | % | 0 | 0 | 0.52 | 0.69 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 38.00 | 2.80 | 6.00 | % | 0 | 0 | 0.53 | 0.64 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 39.00 | 2.50 | 5.30 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.60 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 2.20 | 4.80 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.55 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 41.00 | 1.60 | 4.70 | % | 0 | 0 | 0.57 | 0.50 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 42.00 | 1.55 | 4.10 | % | 0 | 0 | 0.57 | 0.46 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 43.00 | 0.90 | 3.10 | 2.05 | % | 46 | 0 | 0.49 | 0.42 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 44.00 | 0.85 | 3.50 | % | 0 | 0 | 0.57 | 0.38 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 0.40 | 3.70 | % | 0 | 0 | 0.59 | 0.34 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 46.00 | 0.05 | 3.50 | % | 0 | 0 | 0.57 | 0.31 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 47.00 | 0.05 | 3.30 | % | 0 | 0 | 0.57 | 0.28 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 48.00 | 0.35 | 3.30 | % | 0 | 0 | 0.67 | 0.24 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 0.20 | 3.00 | % | 0 | 0 | 0.68 | 0.20 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.60 | % | 0 | 0 | 1.12 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.40 | % | 0 | 0 | 1.55 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.65 | % | 0 | 0 | 1.15 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 2.60 | % | 0 | 0 | 1.04 | -0.11 | 0.02 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.85 | % | 0 | 0 | 1.06 | -0.14 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 33.00 | 0.05 | 3.00 | % | 0 | 0 | 0.67 | -0.17 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 34.00 | 0.05 | 3.20 | % | 0 | 0 | 0.64 | -0.20 | 0.03 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 3.30 | % | 0 | 0 | 0.58 | -0.24 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 36.00 | 0.25 | 3.40 | % | 0 | 0 | 0.58 | -0.27 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 37.00 | 0.40 | 4.10 | % | 0 | 0 | 0.59 | -0.31 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 38.00 | 1.05 | 4.50 | % | 0 | 0 | 0.62 | -0.36 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 39.00 | 1.25 | 4.90 | % | 0 | 0 | 0.59 | -0.40 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 1.80 | 5.40 | % | 0 | 0 | 0.59 | -0.45 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 41.00 | 2.60 | 5.70 | % | 0 | 0 | 0.59 | -0.50 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 42.00 | 3.40 | 6.50 | % | 0 | 0 | 0.62 | -0.54 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 43.00 | 3.90 | 7.20 | % | 0 | 0 | 0.60 | -0.58 | 0.05 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 44.00 | 5.00 | 8.10 | % | 0 | 0 | 0.66 | -0.62 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 5.60 | 8.70 | % | 0 | 0 | 0.62 | -0.66 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 46.00 | 6.40 | 9.70 | % | 0 | 0 | 0.89 | -0.69 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 47.00 | 7.10 | 10.50 | % | 0 | 0 | 0.92 | -0.72 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 48.00 | 8.20 | 11.30 | % | 0 | 0 | 0.95 | -0.76 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 9.60 | 13.10 | % | 0 | 0 | 0.98 | -0.80 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 13.70 | 17.70 | % | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 18.60 | 22.20 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST |