Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $131.67 as of 4/27/2026 9:02:11 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 | 79.90 | 84.00 | 81.95 | 47.98 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/27/2026 3:59:43 PM EST |
| 55.00 | 75.00 | 79.00 | 77.00 | 42.79 | 0.00 | 0.00% | 1.40 | 0 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/27/2026 3:59:43 PM EST |
| 60.00 | 70.00 | 74.00 | 72.00 | % | 1.20 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:43 PM EST | |||
| 65.00 | 65.00 | 69.10 | 67.05 | 84.25 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:43 PM EST |
| 70.00 | 60.00 | 64.10 | 62.05 | 65.40 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:43 PM EST |
| 75.00 | 55.30 | 59.10 | 57.20 | 79.48 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 3:59:43 PM EST |
| 80.00 | 50.40 | 53.60 | 52.00 | 69.77 | 0.00 | 0.00% | 0.65 | 0 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:43 PM EST |
| 85.00 | 46.00 | 48.70 | 47.35 | 48.34 | +0.52 | +1.09% | 0.56 | 1 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 90.00 | 40.80 | 43.90 | 42.35 | 46.08 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/27/2026 3:59:43 PM EST |
| 95.00 | 36.60 | 39.10 | 37.85 | 55.42 | 0.00 | 0.00% | 0.40 | 0 | 312 | 1.23 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/27/2026 3:59:43 PM EST |
| 100.00 | 31.80 | 34.50 | 33.15 | 39.00 | 0.00 | 0.00% | 0.33 | 0 | 419 | 1.11 | 0.98 | 0.00 | -0.04 | 4/23/2026 | 4/27/2026 3:59:43 PM EST |
| 105.00 | 26.80 | 30.00 | 28.40 | 30.90 | 0.00 | 0.00% | 0.27 | 0 | 2,078 | 0.99 | 0.96 | 0.00 | -0.04 | 4/23/2026 | 4/27/2026 3:59:43 PM EST |
| 110.00 | 22.50 | 25.50 | 24.00 | 40.50 | 0.00 | 0.00% | 0.22 | 0 | 270 | 0.73 | 0.92 | 0.01 | -0.07 | 4/20/2026 | 4/27/2026 3:59:43 PM EST |
| 115.00 | 18.40 | 21.20 | 19.80 | 18.60 | -2.40 | -11.43% | 0.17 | 10 | 620 | 0.79 | 0.87 | 0.01 | -0.10 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 120.00 | 14.20 | 17.50 | 15.85 | 14.00 | -4.40 | -23.92% | 0.13 | 2 | 99 | 0.71 | 0.79 | 0.01 | -0.12 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 125.00 | 10.60 | 13.40 | 12.00 | 11.75 | -0.16 | -1.35% | 0.10 | 3 | 383 | 0.65 | 0.70 | 0.02 | -0.14 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 130.00 | 7.30 | 10.40 | 8.85 | 8.90 | -1.90 | -17.60% | 0.07 | 11 | 195 | 0.62 | 0.59 | 0.02 | -0.15 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 135.00 | 5.50 | 6.80 | 6.15 | 6.70 | -0.15 | -2.19% | 0.05 | 30 | 149 | 0.57 | 0.44 | 0.03 | -0.15 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 140.00 | 4.00 | 4.70 | 4.35 | 4.50 | +0.23 | +5.39% | 0.03 | 5,269 | 397 | 0.57 | 0.29 | 0.03 | -0.13 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 145.00 | 2.75 | 4.50 | 3.63 | 3.05 | +0.05 | +1.67% | 0.03 | 621 | 469 | 0.62 | 0.18 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 150.00 | 1.35 | 3.80 | 2.58 | 1.75 | -0.15 | -7.90% | 0.02 | 1,280 | 2,199 | 0.64 | 0.11 | 0.02 | -0.09 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 155.00 | 0.55 | 1.55 | 1.05 | 1.32 | +0.22 | +20.00% | 0.01 | 439 | 1,774 | 0.53 | 0.07 | 0.01 | -0.07 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 160.00 | 0.65 | 0.95 | 0.80 | 0.86 | +0.12 | +16.22% | 0.01 | 44 | 3,088 | 0.56 | 0.04 | 0.01 | -0.06 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 165.00 | 0.05 | 1.00 | 0.53 | 0.57 | +0.01 | +1.79% | 0.00 | 1 | 2,349 | 0.57 | 0.03 | 0.01 | -0.05 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.38 | +0.04 | +11.77% | 0.00 | 2 | 2,621 | 0.56 | 0.02 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 175.00 | 0.15 | 1.25 | 0.70 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 1,573 | 0.56 | 0.01 | 0.00 | -0.03 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 180.00 | 0.05 | 1.60 | 0.83 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 222 | 0.58 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 3:59:43 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:43 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/27/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/27/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 98 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/27/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7,669 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 123 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 75.00 | 0.05 | 2.15 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/27/2026 3:59:43 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.22 | +0.17 | +340.00% | 0.00 | 27 | 490 | 1.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 880 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.15 | +75.00% | 0.00 | 64 | 7,929 | 0.85 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.70 | +0.50 | +250.00% | 0.01 | 3 | 139 | 1.22 | -0.01 | 0.00 | -0.02 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 100.00 | 0.40 | 1.00 | 0.70 | 0.80 | +0.62 | +344.45% | 0.01 | 68 | 262 | 0.78 | -0.02 | 0.00 | -0.04 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 0.62 | +0.42 | +210.00% | 0.01 | 443 | 780 | 1.02 | -0.04 | 0.00 | -0.04 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 110.00 | 1.25 | 2.50 | 1.88 | 1.70 | +1.40 | +466.67% | 0.02 | 235 | 499 | 0.77 | -0.08 | 0.01 | -0.07 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 115.00 | 2.10 | 3.90 | 3.00 | 3.00 | +2.10 | +233.34% | 0.03 | 495 | 931 | 0.57 | -0.13 | 0.01 | -0.10 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 120.00 | 3.00 | 4.50 | 3.75 | 2.30 | +0.95 | +70.37% | 0.03 | 57 | 1,021 | 0.74 | -0.21 | 0.01 | -0.12 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 125.00 | 4.80 | 5.40 | 5.10 | 5.10 | +3.36 | +193.11% | 0.04 | 924 | 225 | 0.65 | -0.30 | 0.02 | -0.14 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 130.00 | 4.90 | 7.10 | 6.00 | 6.63 | +3.13 | +89.43% | 0.05 | 463 | 692 | 0.56 | -0.41 | 0.02 | -0.15 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 135.00 | 9.10 | 10.00 | 9.55 | 8.80 | +3.80 | +76.00% | 0.07 | 207 | 1,535 | 0.63 | -0.56 | 0.03 | -0.15 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 140.00 | 10.60 | 13.20 | 11.90 | 12.00 | +3.00 | +33.34% | 0.09 | 70 | 324 | 0.55 | -0.71 | 0.03 | -0.13 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 145.00 | 14.20 | 17.30 | 15.75 | 15.50 | +4.46 | +40.40% | 0.11 | 26 | 270 | 0.54 | -0.82 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 150.00 | 18.20 | 21.10 | 19.65 | 19.25 | +3.85 | +25.00% | 0.13 | 4 | 337 | 0.60 | -0.89 | 0.02 | -0.09 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 155.00 | 22.60 | 25.90 | 24.25 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 208 | 0.63 | -0.93 | 0.01 | -0.07 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 160.00 | 27.30 | 30.30 | 28.80 | 28.67 | +10.39 | +56.84% | 0.18 | 3 | 7 | 0.73 | -0.96 | 0.01 | -0.06 | 4/27/2026 | 4/27/2026 3:59:43 PM EST |
| 165.00 | 32.00 | 35.30 | 33.65 | 20.33 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.78 | -0.97 | 0.01 | -0.05 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 170.00 | 36.90 | 39.60 | 38.25 | 28.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.83 | -0.98 | 0.01 | -0.03 | 4/22/2026 | 4/27/2026 3:59:43 PM EST |
| 175.00 | 41.80 | 45.40 | 43.60 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 4/27/2026 3:59:43 PM EST | |||
| 180.00 | 46.30 | 50.30 | 48.30 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/27/2026 3:59:43 PM EST | |||
| 185.00 | 51.30 | 55.30 | 53.30 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:43 PM EST | |||
| 190.00 | 56.20 | 60.30 | 58.25 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:43 PM EST | |||
| 195.00 | 61.20 | 65.30 | 63.25 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:43 PM EST | |||
| 200.00 | 66.20 | 70.30 | 68.25 | 50.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 3:59:43 PM EST |