Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $189.23 as of 7/27/2026 12:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 136.70 | 140.70 | 138.70 | 95.08 | 0.00 | 0.00% | 2.77 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 131.70 | 135.80 | 133.75 | % | 2.43 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 126.80 | 130.80 | 128.80 | 72.60 | 0.00 | 0.00% | 2.15 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 121.80 | 125.80 | 123.80 | 117.50 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 116.90 | 120.90 | 118.90 | 84.23 | 0.00 | 0.00% | 1.70 | 0 | 16 | 1.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 112.00 | 116.00 | 114.00 | 107.50 | 0.00 | 0.00% | 1.52 | 0 | 31 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 107.00 | 111.00 | 109.00 | 95.50 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 102.00 | 106.00 | 104.00 | 71.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 97.10 | 101.00 | 99.05 | 97.25 | 0.00 | 0.00% | 1.10 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 92.10 | 96.20 | 94.15 | 84.05 | 0.00 | 0.00% | 0.99 | 0 | 104 | 1.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 87.20 | 91.20 | 89.20 | 89.52 | 0.00 | 0.00% | 0.89 | 0 | 2,459 | 1.25 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 82.30 | 86.30 | 84.30 | 82.00 | 0.00 | 0.00% | 0.80 | 0 | 45 | 1.17 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 77.70 | 81.40 | 79.55 | 83.66 | 0.00 | 0.00% | 0.72 | 0 | 23 | 1.11 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 72.80 | 76.50 | 74.65 | 68.27 | 0.00 | 0.00% | 0.65 | 0 | 27 | 1.06 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 68.00 | 71.70 | 69.85 | 68.97 | 0.00 | 0.00% | 0.58 | 0 | 771 | 0.97 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 63.20 | 66.90 | 65.05 | 58.91 | 0.00 | 0.00% | 0.52 | 0 | 55 | 0.94 | 0.98 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 58.40 | 62.10 | 60.25 | 62.75 | +5.25 | +9.13% | 0.46 | 10 | 57 | 0.86 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 53.70 | 57.40 | 55.55 | 54.97 | 0.00 | 0.00% | 0.41 | 0 | 761 | 0.81 | 0.96 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 49.10 | 52.80 | 50.95 | 54.76 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.79 | 0.94 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 44.60 | 48.40 | 46.50 | 50.38 | 0.00 | 0.00% | 0.32 | 0 | 101 | 0.57 | 0.91 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 40.20 | 44.00 | 42.10 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 1,003 | 0.57 | 0.89 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 35.90 | 39.70 | 37.80 | 38.20 | -2.90 | -7.06% | 0.24 | 2 | 571 | 0.57 | 0.85 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 32.00 | 35.80 | 33.90 | 34.43 | 0.00 | 0.00% | 0.21 | 0 | 167 | 0.56 | 0.82 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 28.10 | 32.00 | 30.05 | 31.50 | 0.00 | 0.00% | 0.18 | 0 | 88 | 0.55 | 0.78 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 24.80 | 28.60 | 26.70 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 226 | 0.56 | 0.73 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 21.50 | 25.40 | 23.45 | 22.60 | -0.10 | -0.45% | 0.13 | 2 | 1,089 | 0.55 | 0.69 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 18.80 | 22.70 | 20.75 | 20.50 | -1.20 | -5.53% | 0.12 | 3 | 2,717 | 0.56 | 0.64 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 16.20 | 20.00 | 18.10 | 20.80 | +2.05 | +10.94% | 0.10 | 4 | 696 | 0.56 | 0.59 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 14.00 | 17.50 | 15.75 | 15.92 | +0.42 | +2.71% | 0.08 | 4 | 804 | 0.56 | 0.54 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 11.90 | 15.50 | 13.70 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.56 | 0.49 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 10.40 | 13.20 | 11.80 | 11.55 | +0.28 | +2.49% | 0.06 | 26 | 10,549 | 0.56 | 0.44 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 6.70 | 10.50 | 8.60 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.56 | 0.35 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 4.20 | 8.00 | 6.10 | 5.70 | -0.40 | -6.56% | 0.03 | 10 | 872 | 0.55 | 0.28 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 2.45 | 6.20 | 4.33 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1,059 | 0.55 | 0.21 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 240.00 | 0.85 | 3.80 | 2.33 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.50 | 0.16 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 3.80 | 1.90 | 1.50 | -0.50 | -25.00% | 0.01 | 1 | 12 | 0.67 | 0.11 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.06 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 3.60 | 1.83 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 794 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 2.40 | 1.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 1.25 | 0.65 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.88 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 2.50 | 1.28 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.08 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.00 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 2.25 | 1.18 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.71 | -0.01 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.85 | 1.43 | 1.38 | +0.68 | +97.15% | 0.01 | 3 | 968 | 0.90 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 3.10 | 1.58 | 1.00 | -0.75 | -42.86% | 0.01 | 10 | 121 | 0.63 | -0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 0.30 | 3.10 | 1.70 | 1.88 | -0.22 | -10.48% | 0.01 | 3 | 139 | 0.63 | -0.04 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 1.05 | 2.10 | 1.58 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.59 | -0.06 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 0.05 | 4.00 | 2.03 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.51 | -0.09 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 0.75 | 3.20 | 1.98 | 2.65 | -1.35 | -33.75% | 0.01 | 1 | 401 | 0.51 | -0.11 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 1.55 | 5.30 | 3.43 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.55 | -0.15 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 4.50 | 6.30 | 5.40 | 4.50 | -1.47 | -24.63% | 0.03 | 1 | 136 | 0.60 | -0.18 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 3.60 | 7.60 | 5.60 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.54 | -0.22 | 0.01 | -0.13 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 5.10 | 9.00 | 7.05 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.54 | -0.27 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 6.90 | 10.90 | 8.90 | 13.05 | 0.00 | 0.00% | 0.05 | 0 | 278 | 0.54 | -0.31 | 0.01 | -0.15 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 9.20 | 13.20 | 11.20 | 11.70 | +0.50 | +4.47% | 0.06 | 3 | 124 | 0.55 | -0.36 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 11.70 | 15.50 | 13.60 | 13.06 | -3.71 | -22.13% | 0.07 | 1 | 189 | 0.55 | -0.41 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 14.40 | 18.40 | 16.40 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.56 | -0.46 | 0.01 | -0.16 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 17.30 | 21.00 | 19.15 | % | 0.10 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.16 | 7/27/2026 3:59:57 PM EST | |||
| 200.00 | 20.40 | 24.00 | 22.20 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.56 | -0.56 | 0.01 | -0.16 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 27.10 | 30.50 | 28.80 | 27.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.65 | 0.01 | -0.15 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 34.60 | 38.50 | 36.55 | 61.85 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.55 | -0.72 | 0.01 | -0.14 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 42.80 | 46.50 | 44.65 | % | 0.19 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.12 | 7/27/2026 3:59:57 PM EST | |||
| 240.00 | 51.50 | 55.20 | 53.35 | % | 0.22 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.10 | 7/27/2026 3:59:57 PM EST | |||
| 250.00 | 60.60 | 64.30 | 62.45 | % | 0.25 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 70.00 | 73.70 | 71.85 | % | 0.28 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 79.80 | 83.50 | 81.65 | % | 0.30 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 280.00 | 89.80 | 93.80 | 91.80 | % | 0.33 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST |