Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $203.35 as of 9/11/2026 11:30:27 AM 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 | 151.80 | 156.00 | 153.90 | 161.40 | 0.00 | 0.00% | 3.08 | 0 | 10 | 6.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:58 PM EST |
| 55.00 | 147.00 | 151.00 | 149.00 | % | 2.71 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 60.00 | 142.00 | 146.00 | 144.00 | 72.60 | 0.00 | 0.00% | 2.40 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 9/11/2026 3:59:58 PM EST |
| 65.00 | 137.00 | 141.00 | 139.00 | 117.50 | 0.00 | 0.00% | 2.14 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 132.00 | 136.00 | 134.00 | 140.50 | 0.00 | 0.00% | 1.91 | 0 | 10 | 5.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 75.00 | 127.00 | 131.00 | 129.00 | 105.50 | 0.00 | 0.00% | 1.72 | 0 | 10 | 4.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 3:59:58 PM EST |
| 80.00 | 122.00 | 126.00 | 124.00 | 130.71 | 0.00 | 0.00% | 1.55 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:58 PM EST |
| 85.00 | 117.00 | 120.80 | 118.90 | 71.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 3:59:58 PM EST |
| 90.00 | 112.00 | 115.80 | 113.90 | 97.25 | 0.00 | 0.00% | 1.27 | 0 | 100 | 3.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/11/2026 3:59:58 PM EST |
| 95.00 | 107.00 | 110.80 | 108.90 | 124.70 | 0.00 | 0.00% | 1.15 | 0 | 104 | 3.75 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 100.00 | 102.00 | 106.00 | 104.00 | 89.52 | 0.00 | 0.00% | 1.04 | 0 | 2,459 | 3.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 3:59:58 PM EST |
| 105.00 | 97.00 | 100.80 | 98.90 | 82.00 | 0.00 | 0.00% | 0.94 | 0 | 45 | 3.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 3:59:58 PM EST |
| 110.00 | 92.00 | 95.80 | 93.90 | 109.60 | 0.00 | 0.00% | 0.85 | 0 | 20 | 3.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 115.00 | 87.00 | 90.80 | 88.90 | 92.06 | 0.00 | 0.00% | 0.77 | 0 | 27 | 2.93 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 120.00 | 82.00 | 85.80 | 83.90 | 81.90 | -5.87 | -6.69% | 0.70 | 2 | 767 | 2.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 125.00 | 77.00 | 80.90 | 78.95 | 93.00 | 0.00 | 0.00% | 0.63 | 0 | 53 | 2.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:58 PM EST |
| 130.00 | 71.80 | 76.00 | 73.90 | 81.25 | 0.00 | 0.00% | 0.57 | 0 | 37 | 2.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:58 PM EST |
| 135.00 | 67.10 | 70.60 | 68.85 | 72.87 | 0.00 | 0.00% | 0.51 | 0 | 754 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:58 PM EST |
| 140.00 | 62.10 | 66.00 | 64.05 | 58.53 | -22.62 | -27.88% | 0.46 | 1 | 41 | 2.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 145.00 | 57.10 | 61.00 | 59.05 | 73.68 | 0.00 | 0.00% | 0.41 | 0 | 91 | 1.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 150.00 | 52.10 | 56.00 | 54.05 | 53.00 | 0.00 | 0.00% | 0.36 | 0 | 937 | 1.82 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 155.00 | 47.10 | 51.00 | 49.05 | 58.00 | 0.00 | 0.00% | 0.32 | 0 | 562 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 160.00 | 42.10 | 45.90 | 44.00 | 44.58 | 0.00 | 0.00% | 0.28 | 0 | 153 | 1.52 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 165.00 | 37.00 | 41.20 | 39.10 | 40.45 | 0.00 | 0.00% | 0.24 | 0 | 129 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:58 PM EST |
| 170.00 | 32.20 | 36.00 | 34.10 | 34.82 | 0.00 | 0.00% | 0.20 | 0 | 243 | 1.24 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 175.00 | 27.30 | 31.00 | 29.15 | 29.87 | 0.00 | 0.00% | 0.17 | 0 | 1,025 | 1.09 | 0.97 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 180.00 | 22.50 | 26.30 | 24.40 | 24.50 | -0.25 | -1.01% | 0.14 | 5 | 2,580 | 1.00 | 0.95 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 185.00 | 17.70 | 21.40 | 19.55 | 21.03 | 0.00 | 0.00% | 0.11 | 0 | 387 | 0.88 | 0.91 | 0.01 | -0.18 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 190.00 | 13.20 | 16.40 | 14.80 | 14.50 | -2.00 | -12.13% | 0.08 | 85 | 929 | 0.75 | 0.85 | 0.02 | -0.24 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 195.00 | 9.60 | 12.00 | 10.80 | 15.43 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.47 | 0.75 | 0.02 | -0.30 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 200.00 | 6.60 | 7.30 | 6.95 | 7.29 | -0.11 | -1.49% | 0.03 | 5,041 | 6,104 | 0.43 | 0.63 | 0.03 | -0.35 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 210.00 | 1.60 | 3.40 | 2.50 | 2.40 | -0.35 | -12.73% | 0.01 | 44 | 1,023 | 0.44 | 0.32 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 220.00 | 0.15 | 0.95 | 0.55 | 0.60 | -0.25 | -29.42% | 0.00 | 11 | 905 | 0.40 | 0.11 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 15 | 478 | 0.52 | 0.02 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.85 | +0.79 | +1,316.67% | 0.00 | 9 | 421 | 0.66 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 1.50 | 0.78 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 381 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 287 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/11/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 787 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 961 | 2.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 306 | 2.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.05 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 1,287 | 0.54 | -0.03 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 1.05 | 0.58 | 0.43 | +0.13 | +43.34% | 0.00 | 26 | 269 | 0.59 | -0.05 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 1.10 | 0.63 | 0.69 | +0.01 | +1.48% | 0.00 | 2 | 305 | 0.51 | -0.09 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 190.00 | 0.70 | 1.55 | 1.13 | 1.02 | -0.03 | -2.86% | 0.01 | 79 | 235 | 0.50 | -0.15 | 0.02 | -0.24 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 195.00 | 1.05 | 3.50 | 2.28 | 2.00 | -0.05 | -2.44% | 0.01 | 3 | 442 | 0.50 | -0.25 | 0.02 | -0.30 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 200.00 | 2.70 | 5.00 | 3.85 | 3.20 | -0.50 | -13.52% | 0.02 | 107 | 610 | 0.50 | -0.37 | 0.03 | -0.35 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 210.00 | 6.30 | 9.60 | 7.95 | 8.25 | -0.15 | -1.79% | 0.04 | 17 | 176 | 0.51 | -0.68 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 220.00 | 15.10 | 18.50 | 16.80 | 16.67 | -1.13 | -6.35% | 0.08 | 2 | 433 | 0.66 | -0.89 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 230.00 | 24.30 | 28.30 | 26.30 | 21.18 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -0.98 | 0.00 | -0.05 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 240.00 | 34.30 | 37.90 | 36.10 | 25.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 9/11/2026 3:59:58 PM EST |
| 250.00 | 44.10 | 48.10 | 46.10 | 41.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 3:59:58 PM EST |
| 260.00 | 54.10 | 58.10 | 56.10 | 52.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 270.00 | 64.30 | 67.30 | 65.80 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 280.00 | 74.10 | 78.10 | 76.10 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST |