Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $192.62 as of 6/29/2026 8:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.60 | 95.50 | 93.55 | 69.54 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 105.00 | 86.60 | 90.60 | 88.60 | 66.25 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.11 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 110.00 | 81.70 | 85.70 | 83.70 | % | 0.76 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 115.00 | 76.80 | 80.50 | 78.65 | % | 0.68 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:57 PM EST | |||
| 120.00 | 71.90 | 75.30 | 73.60 | % | 0.61 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 6/29/2026 3:59:57 PM EST | |||
| 125.00 | 67.10 | 70.50 | 68.80 | % | 0.55 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 6/29/2026 3:59:57 PM EST | |||
| 130.00 | 62.20 | 65.80 | 64.00 | 35.45 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.86 | 0.95 | 0.00 | -0.05 | 6/18/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 57.50 | 60.30 | 58.90 | % | 0.44 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 6/29/2026 3:59:57 PM EST | |||
| 140.00 | 53.00 | 55.90 | 54.45 | 30.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.76 | 0.92 | 0.00 | -0.07 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 48.50 | 51.50 | 50.00 | 44.43 | +7.43 | +20.09% | 0.34 | 1 | 3 | 0.53 | 0.90 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 44.00 | 47.00 | 45.50 | 33.15 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.55 | 0.88 | 0.00 | -0.09 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 39.60 | 42.80 | 41.20 | 33.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.55 | 0.86 | 0.01 | -0.10 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 35.50 | 38.90 | 37.20 | 36.00 | +7.92 | +28.21% | 0.23 | 9 | 128 | 0.55 | 0.83 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 32.00 | 35.20 | 33.60 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.56 | 0.80 | 0.01 | -0.12 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 28.10 | 31.60 | 29.85 | 25.05 | +5.04 | +25.19% | 0.18 | 1 | 60 | 0.56 | 0.76 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 25.00 | 28.40 | 26.70 | 26.07 | +10.12 | +63.45% | 0.15 | 583 | 672 | 0.56 | 0.72 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 180.00 | 21.70 | 24.70 | 23.20 | 23.20 | +10.90 | +88.62% | 0.13 | 19 | 5 | 0.55 | 0.67 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 185.00 | 18.90 | 22.50 | 20.70 | 20.07 | +6.92 | +52.63% | 0.11 | 123 | 2 | 0.56 | 0.62 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 190.00 | 16.30 | 19.90 | 18.10 | 18.00 | +7.67 | +74.25% | 0.10 | 134 | 353 | 0.56 | 0.58 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 195.00 | 13.90 | 17.50 | 15.70 | 15.00 | +9.67 | +181.43% | 0.08 | 880 | 0 | 0.56 | 0.53 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 200.00 | 12.20 | 14.40 | 13.30 | 13.74 | +6.31 | +84.93% | 0.07 | 61 | 23 | 0.55 | 0.48 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 210.00 | 7.80 | 11.70 | 9.75 | 9.70 | +4.30 | +79.63% | 0.05 | 10 | 5 | 0.55 | 0.39 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 220.00 | 4.70 | 8.50 | 6.60 | 5.30 | +2.60 | +96.30% | 0.03 | 33 | 2 | 0.52 | 0.30 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 230.00 | 2.50 | 6.00 | 4.25 | 3.16 | +1.46 | +85.89% | 0.02 | 2 | 1 | 0.51 | 0.21 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 2.60 | 1.33 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.03 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 130.00 | 0.50 | 2.75 | 1.63 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.05 | 0.00 | -0.05 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.05 | 0.00 | -0.06 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 0.75 | 2.45 | 1.60 | 1.65 | -0.71 | -30.09% | 0.01 | 3 | 3,042 | 0.62 | -0.08 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 0.35 | 3.90 | 2.13 | 2.83 | -1.57 | -35.69% | 0.01 | 1 | 3 | 0.59 | -0.10 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 1.95 | 3.60 | 2.78 | 2.60 | -3.28 | -55.79% | 0.02 | 8 | 19 | 0.61 | -0.12 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 1.95 | 4.10 | 3.03 | 3.02 | -2.24 | -42.59% | 0.02 | 10 | 13 | 0.57 | -0.14 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 3.00 | 5.00 | 4.00 | 3.99 | -2.41 | -37.66% | 0.03 | 9 | 7 | 0.57 | -0.17 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 3.60 | 7.30 | 5.45 | 6.45 | -1.85 | -22.29% | 0.03 | 1 | 9 | 0.58 | -0.20 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 5.10 | 8.70 | 6.90 | 7.04 | -3.19 | -31.19% | 0.04 | 19 | 3,002 | 0.58 | -0.24 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 6.70 | 10.40 | 8.55 | 8.66 | % | 0.05 | 5 | 0 | 0.58 | -0.28 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 180.00 | 8.60 | 12.30 | 10.45 | 11.02 | % | 0.06 | 13 | 0 | 0.58 | -0.33 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 185.00 | 10.70 | 14.50 | 12.60 | 12.74 | -5.81 | -31.33% | 0.07 | 3 | 1 | 0.58 | -0.38 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 190.00 | 13.00 | 16.90 | 14.95 | 15.15 | -4.65 | -23.49% | 0.08 | 2 | 89 | 0.57 | -0.42 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 195.00 | 15.70 | 19.40 | 17.55 | 17.38 | % | 0.09 | 5 | 0 | 0.57 | -0.47 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 200.00 | 18.60 | 22.20 | 20.40 | 20.80 | % | 0.10 | 1 | 0 | 0.57 | -0.52 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 210.00 | 24.80 | 28.30 | 26.55 | % | 0.13 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.15 | 6/29/2026 3:59:57 PM EST | |||
| 220.00 | 31.60 | 35.20 | 33.40 | % | 0.15 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.13 | 6/29/2026 3:59:57 PM EST | |||
| 230.00 | 39.50 | 42.80 | 41.15 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.10 | 6/29/2026 3:59:57 PM EST |