Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $202.00 as of 8/14/2026 3:40:07 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 | 101.70 | 105.80 | 103.75 | 69.54 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 96.70 | 100.80 | 98.75 | 86.90 | 0.00 | 0.00% | 0.94 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 91.70 | 95.80 | 93.75 | % | 0.85 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 86.70 | 90.60 | 88.65 | 66.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 81.70 | 85.80 | 83.75 | % | 0.70 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 76.70 | 80.80 | 78.75 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 71.70 | 75.60 | 73.65 | 56.31 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 66.70 | 70.80 | 68.75 | % | 0.51 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 61.70 | 65.80 | 63.75 | 30.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 56.70 | 60.90 | 58.80 | 54.13 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 51.70 | 55.80 | 53.75 | 51.88 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 46.90 | 50.80 | 48.85 | 44.33 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 41.80 | 45.80 | 43.80 | 23.20 | 0.00 | 0.00% | 0.27 | 0 | 603 | 1.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 36.80 | 40.70 | 38.75 | 36.50 | +4.50 | +14.07% | 0.23 | 14 | 44 | 1.31 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 31.80 | 35.90 | 33.85 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.21 | 0.98 | 0.00 | -0.06 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 26.90 | 30.80 | 28.85 | 32.10 | 0.00 | 0.00% | 0.16 | 0 | 487 | 1.05 | 0.96 | 0.01 | -0.11 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 22.30 | 25.70 | 24.00 | 24.00 | -4.50 | -15.79% | 0.13 | 5 | 116 | 0.90 | 0.93 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 17.60 | 21.00 | 19.30 | 18.70 | -1.35 | -6.74% | 0.10 | 6 | 179 | 0.80 | 0.89 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 13.80 | 17.00 | 15.40 | 13.09 | -1.01 | -7.17% | 0.08 | 1 | 403 | 0.55 | 0.81 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 9.70 | 12.70 | 11.20 | 10.63 | +0.78 | +7.92% | 0.06 | 5 | 399 | 0.55 | 0.73 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 5.90 | 9.10 | 7.50 | 6.88 | +0.58 | +9.21% | 0.04 | 54 | 366 | 0.51 | 0.61 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 1.30 | 3.10 | 2.20 | 2.75 | -2.00 | -42.11% | 0.01 | 1 | 175 | 0.42 | 0.30 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.25 | 2.00 | 1.13 | 0.59 | -0.89 | -60.14% | 0.01 | 5 | 730 | 0.50 | 0.09 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.63 | -75.91% | 0.00 | 25 | 78 | 0.62 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 32 | 0.86 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 367 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 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 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,048 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 139 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.10 | -0.64 | -86.49% | 0.01 | 1 | 57 | 1.26 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 3,186 | 0.66 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | -0.04 | 0.01 | -0.11 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.44 | +0.04 | +10.00% | 0.00 | 11 | 96 | 0.82 | -0.07 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.84 | -0.11 | 0.01 | -0.20 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 0.10 | 3.60 | 1.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.53 | -0.19 | 0.02 | -0.30 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 1.50 | 4.50 | 3.00 | 2.00 | -0.55 | -21.57% | 0.02 | 15 | 324 | 0.57 | -0.27 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 2.20 | 5.00 | 3.60 | 4.00 | -0.40 | -9.10% | 0.02 | 4 | 47 | 0.45 | -0.39 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 7.30 | 10.40 | 8.85 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.41 | -0.70 | 0.03 | -0.29 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 15.10 | 18.90 | 17.00 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | -0.91 | 0.01 | -0.14 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 230.00 | 24.50 | 28.50 | 26.50 | % | 0.12 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 240.00 | 34.40 | 38.40 | 36.40 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 250.00 | 44.50 | 48.40 | 46.45 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 260.00 | 54.50 | 58.30 | 56.40 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 64.50 | 68.30 | 66.40 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 280.00 | 74.50 | 78.30 | 76.40 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |