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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 140.80 | 144.90 | 142.85 | 95.08 | 0.00 | 0.00% | 2.86 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/29/2026 3:59:57 PM EST |
| 55.00 | 136.00 | 139.90 | 137.95 | % | 2.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 60.00 | 130.90 | 135.00 | 132.95 | 72.60 | 0.00 | 0.00% | 2.22 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/29/2026 3:59:57 PM EST |
| 65.00 | 126.10 | 130.00 | 128.05 | 117.50 | 0.00 | 0.00% | 1.97 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 70.00 | 121.20 | 125.20 | 123.20 | 84.23 | 0.00 | 0.00% | 1.76 | 0 | 17 | 1.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:57 PM EST |
| 75.00 | 116.20 | 120.20 | 118.20 | 107.50 | 0.00 | 0.00% | 1.58 | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 80.00 | 111.30 | 115.40 | 113.35 | 95.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 85.00 | 106.30 | 110.10 | 108.20 | 71.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:57 PM EST |
| 90.00 | 101.50 | 105.50 | 103.50 | 97.25 | +8.35 | +9.40% | 1.15 | 8 | 102 | 1.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 95.00 | 96.70 | 100.40 | 98.55 | 84.05 | 0.00 | 0.00% | 1.04 | 0 | 104 | 1.09 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 100.00 | 91.80 | 95.40 | 93.60 | 84.05 | 0.00 | 0.00% | 0.94 | 0 | 2,459 | 1.04 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 105.00 | 87.00 | 90.50 | 88.75 | 49.75 | 0.00 | 0.00% | 0.85 | 0 | 47 | 0.92 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 6/29/2026 3:59:57 PM EST |
| 110.00 | 82.20 | 85.40 | 83.80 | 48.40 | 0.00 | 0.00% | 0.76 | 0 | 23 | 0.92 | 0.98 | 0.00 | -0.02 | 6/16/2026 | 6/29/2026 3:59:57 PM EST |
| 115.00 | 77.40 | 80.60 | 79.00 | 73.25 | +32.15 | +78.23% | 0.69 | 8 | 27 | 0.87 | 0.97 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 120.00 | 72.70 | 76.00 | 74.35 | 69.78 | +5.68 | +8.87% | 0.62 | 10 | 787 | 0.79 | 0.97 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 125.00 | 68.00 | 71.00 | 69.50 | 57.65 | 0.00 | 0.00% | 0.56 | 0 | 53 | 0.78 | 0.95 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 130.00 | 63.50 | 66.40 | 64.95 | 53.70 | 0.00 | 0.00% | 0.50 | 0 | 56 | 0.53 | 0.94 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 59.00 | 62.30 | 60.65 | 52.67 | +7.96 | +17.81% | 0.45 | 1 | 771 | 0.57 | 0.92 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 54.50 | 57.80 | 56.15 | 48.32 | +4.42 | +10.07% | 0.40 | 1 | 52 | 0.57 | 0.90 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 50.20 | 53.40 | 51.80 | 42.50 | 0.00 | 0.00% | 0.36 | 0 | 106 | 0.56 | 0.88 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 46.00 | 49.20 | 47.60 | 47.00 | +11.40 | +32.03% | 0.32 | 39 | 994 | 0.56 | 0.86 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 42.30 | 45.20 | 43.75 | 43.60 | +10.60 | +32.13% | 0.28 | 20 | 598 | 0.56 | 0.83 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 38.50 | 41.50 | 40.00 | 40.00 | +9.30 | +30.30% | 0.25 | 2 | 190 | 0.55 | 0.80 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 34.50 | 38.20 | 36.35 | 32.00 | +6.30 | +24.52% | 0.22 | 5 | 97 | 0.55 | 0.77 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 31.50 | 34.90 | 33.20 | 31.86 | +7.94 | +33.20% | 0.20 | 61 | 229 | 0.55 | 0.73 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 28.00 | 31.70 | 29.85 | 26.00 | +5.60 | +27.46% | 0.17 | 3 | 877 | 0.55 | 0.70 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 180.00 | 25.30 | 27.60 | 26.45 | 27.00 | +8.10 | +42.86% | 0.15 | 363 | 2,954 | 0.53 | 0.66 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 185.00 | 22.60 | 26.20 | 24.40 | 20.20 | +4.02 | +24.85% | 0.13 | 8 | 537 | 0.55 | 0.62 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 190.00 | 20.10 | 23.70 | 21.90 | 20.40 | +6.40 | +45.72% | 0.12 | 22 | 486 | 0.55 | 0.58 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 195.00 | 17.60 | 21.00 | 19.30 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.54 | 0.54 | 0.01 | -0.13 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 200.00 | 15.30 | 17.70 | 16.50 | 17.60 | +7.60 | +76.00% | 0.08 | 5,763 | 673 | 0.52 | 0.51 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 210.00 | 11.30 | 15.00 | 13.15 | 11.80 | +5.04 | +74.56% | 0.06 | 5 | 161 | 0.53 | 0.43 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 220.00 | 9.00 | 11.50 | 10.25 | 9.60 | +3.60 | +60.00% | 0.05 | 666 | 99 | 0.53 | 0.35 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 230.00 | 5.10 | 8.90 | 7.00 | 5.00 | +2.10 | +72.42% | 0.03 | 1 | 30 | 0.50 | 0.29 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 240.00 | 3.00 | 6.10 | 4.55 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/29/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/29/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/29/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 6/29/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.65 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 2.40 | 1.23 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 100.00 | 0.15 | 1.00 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.72 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.97 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 6/29/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 1.40 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.64 | -0.02 | 0.00 | -0.02 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 115.00 | 0.50 | 2.90 | 1.70 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.73 | -0.03 | 0.00 | -0.02 | 6/8/2026 | 6/29/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.79 | -0.03 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 125.00 | 1.00 | 1.75 | 1.38 | 1.20 | -0.80 | -40.00% | 0.01 | 13 | 994 | 0.63 | -0.05 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 130.00 | 0.45 | 3.40 | 1.93 | 2.41 | -0.09 | -3.60% | 0.01 | 700 | 748 | 0.60 | -0.06 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 1.10 | 4.10 | 2.60 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.62 | -0.08 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 2.50 | 4.40 | 3.45 | 3.30 | -0.53 | -13.84% | 0.02 | 28 | 334 | 0.63 | -0.10 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 1.60 | 5.30 | 3.45 | 3.82 | -0.98 | -20.42% | 0.02 | 1 | 139 | 0.58 | -0.12 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 2.70 | 6.20 | 4.45 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.58 | -0.14 | 0.00 | -0.08 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 3.30 | 7.10 | 5.20 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.57 | -0.17 | 0.00 | -0.09 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 4.50 | 8.30 | 6.40 | 6.60 | -4.30 | -39.45% | 0.04 | 2 | 22 | 0.56 | -0.20 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 6.00 | 9.70 | 7.85 | 16.14 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.56 | -0.23 | 0.01 | -0.10 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 7.60 | 11.30 | 9.45 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.56 | -0.27 | 0.01 | -0.11 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 9.60 | 13.10 | 11.35 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | -0.30 | 0.01 | -0.12 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 180.00 | 11.80 | 15.30 | 13.55 | 29.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.34 | 0.01 | -0.12 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 185.00 | 13.80 | 17.60 | 15.70 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.56 | -0.38 | 0.01 | -0.13 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 190.00 | 16.30 | 20.00 | 18.15 | % | 0.10 | 0 | 0 | 0.56 | -0.42 | 0.01 | -0.13 | 6/29/2026 3:59:57 PM EST | |||
| 195.00 | 18.90 | 22.50 | 20.70 | % | 0.11 | 0 | 0 | 0.56 | -0.46 | 0.01 | -0.13 | 6/29/2026 3:59:57 PM EST | |||
| 200.00 | 21.60 | 25.30 | 23.45 | 23.50 | -22.25 | -48.64% | 0.12 | 10 | 10 | 0.56 | -0.49 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 210.00 | 27.40 | 31.20 | 29.30 | % | 0.14 | 0 | 0 | 0.54 | -0.57 | 0.01 | -0.12 | 6/29/2026 3:59:57 PM EST | |||
| 220.00 | 34.10 | 37.90 | 36.00 | 61.85 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.53 | -0.65 | 0.01 | -0.11 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 230.00 | 41.50 | 45.10 | 43.30 | % | 0.19 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.10 | 6/29/2026 3:59:57 PM EST | |||
| 240.00 | 49.50 | 52.90 | 51.20 | % | 0.21 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.09 | 6/29/2026 3:59:57 PM EST |