Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $36.63 as of 8/1/2025 8:47:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 18.90 | 17.05 | 19.90 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 11.30 | 13.40 | 12.35 | 12.28 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.30 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 6.90 | 7.80 | 7.35 | 7.80 | -0.13 | -1.64% | 0.24 | 1 | 5 | 0.53 | 0.85 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.00 | 4.30 | 7.80 | 6.05 | 6.17 | -0.27 | -4.20% | 0.19 | 1 | 18 | 1.01 | 0.78 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 33.00 | 4.40 | 5.40 | 4.90 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.50 | 0.74 | 0.04 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 34.00 | 3.50 | 4.80 | 4.15 | 4.82 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.48 | 0.69 | 0.05 | -0.03 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 4.40 | 3.90 | 4.23 | 0.00 | 0.00% | 0.11 | 0 | 337 | 0.55 | 0.64 | 0.05 | -0.03 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 36.00 | 2.80 | 3.70 | 3.25 | 3.56 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.53 | 0.59 | 0.06 | -0.03 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 37.00 | 2.00 | 3.20 | 2.60 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.50 | 0.53 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 1.65 | 2.85 | 2.25 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.51 | 0.47 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 39.00 | 0.45 | 3.30 | 1.88 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.50 | 0.42 | 0.06 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 1.00 | 2.25 | 1.63 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 422 | 0.52 | 0.37 | 0.05 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 41.00 | 0.55 | 2.15 | 1.35 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.52 | 0.33 | 0.05 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 42.00 | 0.70 | 1.95 | 1.33 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | 0.29 | 0.05 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 1.00 | 1.45 | 1.23 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.60 | 0.26 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 44.00 | 0.05 | 1.10 | 0.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.44 | 0.26 | 0.04 | -0.03 | 7/17/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 0.25 | 1.15 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | 0.22 | 0.04 | -0.03 | 7/24/2025 | 8/1/2025 3:59:59 PM EST |
| 46.00 | 0.10 | 1.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.57 | 0.20 | 0.03 | -0.02 | 6/23/2025 | 8/1/2025 3:59:59 PM EST |
| 47.00 | 0.25 | 1.65 | 0.95 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.67 | 0.16 | 0.03 | -0.02 | 5/30/2025 | 8/1/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.13 | 0.03 | -0.02 | 7/22/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.10 | 0.02 | -0.01 | 6/5/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.95 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | -0.04 | 0.01 | -0.01 | 6/23/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 1.15 | 0.73 | 0.53 | +0.08 | +17.78% | 0.02 | 152 | 47 | 0.60 | -0.15 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 32.00 | 0.70 | 1.30 | 1.00 | 0.90 | +0.18 | +25.00% | 0.03 | 267 | 105 | 0.55 | -0.22 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 33.00 | 0.85 | 1.80 | 1.33 | 1.19 | +0.33 | +38.38% | 0.04 | 2 | 17 | 0.56 | -0.26 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 34.00 | 0.70 | 2.45 | 1.58 | 1.49 | +0.53 | +55.21% | 0.05 | 10 | 19 | 0.53 | -0.31 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 1.15 | 2.55 | 1.85 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 357 | 0.51 | -0.36 | 0.05 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 36.00 | 1.75 | 2.90 | 2.33 | 2.17 | +0.33 | +17.94% | 0.06 | 1 | 52 | 0.51 | -0.41 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 37.00 | 2.20 | 3.60 | 2.90 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.52 | -0.47 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 38.00 | 3.10 | 4.30 | 3.70 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.56 | -0.53 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 39.00 | 2.45 | 5.00 | 3.73 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.43 | -0.58 | 0.06 | -0.03 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 4.20 | 5.40 | 4.80 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 333 | 0.52 | -0.63 | 0.05 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 41.00 | 4.00 | 6.50 | 5.25 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.72 | -0.67 | 0.05 | -0.03 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 42.00 | 5.40 | 7.90 | 6.65 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.54 | -0.71 | 0.05 | -0.03 | 3/17/2025 | 8/1/2025 3:59:59 PM EST |
| 43.00 | 6.60 | 7.90 | 7.25 | % | 0.17 | 0 | 0 | 0.55 | -0.74 | 0.04 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 44.00 | 6.20 | 8.90 | 7.55 | % | 0.17 | 0 | 0 | 0.75 | -0.74 | 0.04 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 45.00 | 7.20 | 10.90 | 9.05 | % | 0.20 | 0 | 0 | 1.01 | -0.78 | 0.04 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 46.00 | 8.60 | 11.80 | 10.20 | % | 0.22 | 0 | 0 | 1.03 | -0.80 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 47.00 | 9.10 | 12.70 | 10.90 | % | 0.23 | 0 | 0 | 1.06 | -0.84 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 48.00 | 10.10 | 13.80 | 11.95 | % | 0.25 | 0 | 0 | 1.12 | -0.87 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 50.00 | 12.10 | 15.60 | 13.85 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | -0.90 | 0.02 | -0.01 | 4/2/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 17.30 | 20.50 | 18.90 | % | 0.34 | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 60.00 | 21.40 | 25.40 | 23.40 | % | 0.39 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 65.00 | 26.30 | 30.30 | 28.30 | % | 0.44 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |