Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $73.66 as of 11/25/2025 11:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 52.40 | 56.00 | 54.20 | 17.14 | 0.00 | 0.00% | 2.71 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/25/2025 9:58:59 AM EST |
| 23.00 | 49.30 | 53.00 | 51.15 | % | 2.22 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 25.00 | 47.50 | 50.00 | 48.75 | 22.50 | 0.00 | 0.00% | 1.95 | 0 | 61 | 2.85 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/25/2025 9:58:59 AM EST |
| 28.00 | 44.50 | 47.00 | 45.75 | 17.10 | 0.00 | 0.00% | 1.63 | 0 | 32 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/25/2025 9:58:59 AM EST |
| 29.00 | 43.50 | 47.00 | 45.25 | % | 1.56 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 30.00 | 42.50 | 45.70 | 44.10 | 17.50 | 0.00 | 0.00% | 1.47 | 0 | 35 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/25/2025 9:58:59 AM EST |
| 31.00 | 41.30 | 45.00 | 43.15 | 22.92 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/25/2025 9:58:59 AM EST |
| 32.00 | 40.50 | 44.00 | 42.25 | 17.33 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/25/2025 9:58:59 AM EST |
| 33.00 | 41.00 | 42.10 | 41.55 | 14.00 | 0.00 | 0.00% | 1.26 | 0 | 92 | 2.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/25/2025 9:58:59 AM EST |
| 34.00 | 38.50 | 41.10 | 39.80 | 15.00 | 0.00 | 0.00% | 1.17 | 0 | 14 | 2.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 9:58:59 AM EST |
| 35.00 | 37.60 | 40.10 | 38.85 | 18.65 | 0.00 | 0.00% | 1.11 | 0 | 52 | 2.06 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/25/2025 9:58:59 AM EST |
| 36.00 | 36.60 | 39.70 | 38.15 | 23.33 | 0.00 | 0.00% | 1.06 | 0 | 195 | 2.20 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:59 AM EST |
| 37.00 | 35.60 | 38.70 | 37.15 | 22.77 | 0.00 | 0.00% | 1.00 | 0 | 17 | 2.13 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:59 AM EST |
| 38.00 | 34.50 | 37.80 | 36.15 | 21.56 | 0.00 | 0.00% | 0.95 | 0 | 22 | 2.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:59 AM EST |
| 39.00 | 33.50 | 36.60 | 35.05 | 19.49 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:59 AM EST |
| 40.00 | 32.70 | 35.20 | 33.95 | 32.97 | 0.00 | 0.00% | 0.85 | 0 | 113 | 1.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 41.00 | 31.70 | 34.90 | 33.30 | 13.29 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/25/2025 9:58:59 AM EST |
| 42.00 | 30.70 | 33.20 | 31.95 | 28.35 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:59 AM EST |
| 43.00 | 29.70 | 32.80 | 31.25 | 16.02 | 0.00 | 0.00% | 0.73 | 0 | 44 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:59 AM EST |
| 44.00 | 28.70 | 31.80 | 30.25 | 15.20 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:59 AM EST |
| 45.00 | 27.70 | 30.20 | 28.95 | 15.80 | 0.00 | 0.00% | 0.64 | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:59 AM EST |
| 46.00 | 26.70 | 29.20 | 27.95 | 15.96 | 0.00 | 0.00% | 0.61 | 0 | 25 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:59 AM EST |
| 47.00 | 25.70 | 28.20 | 26.95 | 15.08 | 0.00 | 0.00% | 0.57 | 0 | 33 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:59 AM EST |
| 48.00 | 24.60 | 27.70 | 26.15 | 4.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 9:58:59 AM EST |
| 49.00 | 23.50 | 26.90 | 25.20 | 12.94 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:59 AM EST |
| 50.00 | 22.80 | 25.30 | 24.05 | 24.80 | +3.06 | +14.08% | 0.48 | 1 | 694 | 1.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 55.00 | 18.10 | 20.20 | 19.15 | 19.59 | +1.20 | +6.53% | 0.35 | 73 | 80 | 1.19 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 60.00 | 13.10 | 15.90 | 14.50 | 13.17 | 0.00 | 0.00% | 0.24 | 0 | 204 | 0.92 | 0.91 | 0.01 | -0.03 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 65.00 | 8.90 | 10.80 | 9.85 | 10.50 | +1.00 | +10.53% | 0.15 | 20 | 112 | 0.76 | 0.81 | 0.02 | -0.05 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 70.00 | 5.80 | 7.00 | 6.40 | 6.41 | +0.41 | +6.84% | 0.09 | 12 | 78 | 0.56 | 0.67 | 0.03 | -0.07 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 4.00 | +0.70 | +21.22% | 0.05 | 53 | 56 | 0.55 | 0.48 | 0.04 | -0.07 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 80.00 | 1.75 | 2.05 | 1.90 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.43 | 0.23 | 0.04 | -0.05 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 85.00 | 0.30 | 1.60 | 0.95 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.07 | 0.02 | -0.02 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 0.54 | -0.41 | -43.16% | 0.01 | 1 | 107 | 0.53 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM 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 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/25/2025 9:58:59 AM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/25/2025 9:58:59 AM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 9:58:59 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:59 AM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:59 AM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/25/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 9:58:59 AM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 9:58:59 AM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 9:58:59 AM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 9:58:59 AM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:59 AM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 9:58:59 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 2,552 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 9:58:59 AM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:59 AM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/25/2025 9:58:59 AM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,147 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 47.00 | 0.00 | 0.70 | 0.35 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/25/2025 9:58:59 AM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 9:58:59 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 840 | 0.65 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 757 | 0.64 | -0.09 | 0.01 | -0.03 | 11/24/2025 | 11/25/2025 9:58:59 AM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 0.86 | -0.09 | -9.48% | 0.02 | 1 | 684 | 0.69 | -0.19 | 0.02 | -0.05 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 70.00 | 1.80 | 2.50 | 2.15 | 2.00 | -0.10 | -4.77% | 0.03 | 16 | 18 | 0.49 | -0.33 | 0.03 | -0.07 | 11/25/2025 | 11/25/2025 9:58:59 AM EST |
| 75.00 | 3.60 | 4.50 | 4.05 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.46 | -0.52 | 0.04 | -0.07 | 11/18/2025 | 11/25/2025 9:58:59 AM EST |
| 80.00 | 6.70 | 8.50 | 7.60 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | -0.77 | 0.04 | -0.05 | 11/12/2025 | 11/25/2025 9:58:59 AM EST |
| 85.00 | 10.30 | 13.20 | 11.75 | % | 0.14 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.02 | 11/25/2025 9:58:59 AM EST | |||
| 90.00 | 14.60 | 17.40 | 16.00 | % | 0.18 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 95.00 | 19.30 | 22.60 | 20.95 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 100.00 | 24.20 | 27.50 | 25.85 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST | |||
| 105.00 | 29.50 | 32.70 | 31.10 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:59 AM EST |