Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $189.47 as of 7/28/2026 5:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 82.40 | 86.00 | 84.20 | 69.54 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 2:58:56 PM EST |
| 105.00 | 77.50 | 80.90 | 79.20 | 86.90 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 110.00 | 72.40 | 75.50 | 73.95 | % | 0.67 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 7/28/2026 2:58:56 PM EST | |||
| 115.00 | 67.40 | 70.50 | 68.95 | 66.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 7/16/2026 | 7/28/2026 2:58:56 PM EST |
| 120.00 | 62.40 | 65.50 | 63.95 | % | 0.53 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 7/28/2026 2:58:56 PM EST | |||
| 125.00 | 57.50 | 60.50 | 59.00 | % | 0.47 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 7/28/2026 2:58:56 PM EST | |||
| 130.00 | 52.60 | 55.50 | 54.05 | 56.31 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.05 | 7/14/2026 | 7/28/2026 2:58:56 PM EST |
| 135.00 | 47.70 | 50.90 | 49.30 | % | 0.37 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.07 | 7/28/2026 2:58:56 PM EST | |||
| 140.00 | 42.80 | 45.90 | 44.35 | 30.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | 0.95 | 0.00 | -0.10 | 6/22/2026 | 7/28/2026 2:58:56 PM EST |
| 145.00 | 38.10 | 41.50 | 39.80 | 38.85 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.80 | 0.94 | 0.00 | -0.10 | 7/22/2026 | 7/28/2026 2:58:56 PM EST |
| 150.00 | 33.40 | 36.40 | 34.90 | 38.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.75 | 0.91 | 0.01 | -0.13 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 155.00 | 28.80 | 31.90 | 30.35 | 31.27 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.72 | 0.87 | 0.01 | -0.16 | 7/13/2026 | 7/28/2026 2:58:56 PM EST |
| 160.00 | 24.50 | 27.60 | 26.05 | 26.35 | -4.35 | -14.17% | 0.16 | 1 | 603 | 0.58 | 0.84 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 165.00 | 20.50 | 23.70 | 22.10 | 30.58 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.58 | 0.79 | 0.01 | -0.19 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 170.00 | 16.80 | 20.10 | 18.45 | 23.39 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.58 | 0.72 | 0.01 | -0.21 | 7/24/2026 | 7/28/2026 2:58:56 PM EST |
| 175.00 | 13.50 | 16.90 | 15.20 | 15.50 | -2.79 | -15.26% | 0.09 | 3 | 533 | 0.57 | 0.65 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 180.00 | 10.80 | 14.30 | 12.55 | 12.00 | -6.60 | -35.49% | 0.07 | 42 | 123 | 0.57 | 0.58 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 185.00 | 9.20 | 12.00 | 10.60 | 16.35 | 0.00 | 0.00% | 0.06 | 0 | 458 | 0.54 | 0.50 | 0.02 | -0.24 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 190.00 | 6.70 | 9.90 | 8.30 | 7.30 | -4.00 | -35.40% | 0.04 | 5 | 575 | 0.55 | 0.43 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 195.00 | 5.20 | 8.00 | 6.60 | 5.50 | -2.49 | -31.17% | 0.03 | 3 | 593 | 0.55 | 0.36 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 200.00 | 3.80 | 6.80 | 5.30 | 6.40 | -0.48 | -6.98% | 0.03 | 6 | 374 | 0.60 | 0.31 | 0.01 | -0.21 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 210.00 | 1.35 | 4.90 | 3.13 | 3.22 | -1.48 | -31.49% | 0.01 | 5 | 101 | 0.62 | 0.21 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 220.00 | 0.25 | 3.70 | 1.98 | 1.84 | -0.44 | -19.30% | 0.01 | 53 | 309 | 0.63 | 0.15 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 230.00 | 0.20 | 3.30 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.10 | 0.01 | -0.11 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.06 | 0.00 | -0.07 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 250.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 148 | 0.64 | 0.04 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.03 | 7/28/2026 2:58:56 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.01 | 0.00 | -0.02 | 6/30/2026 | 7/28/2026 2:58:56 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 30 | 1.15 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 2:58:56 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.98 | -83.06% | 0.01 | 1 | 5 | 1.12 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 120.00 | 0.05 | 1.15 | 0.60 | 0.20 | -0.17 | -45.95% | 0.01 | 1 | 11 | 0.85 | -0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.25 | -1.26 | -83.45% | 0.01 | 1 | 5 | 0.97 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | -0.01 | 0.00 | -0.05 | 7/21/2026 | 7/28/2026 2:58:56 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.35 | -0.90 | -72.00% | 0.01 | 1 | 12 | 0.86 | -0.03 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 140.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3,061 | 0.60 | -0.05 | 0.00 | -0.10 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.06 | 0.00 | -0.10 | 7/20/2026 | 7/28/2026 2:58:56 PM EST |
| 150.00 | 0.25 | 1.55 | 0.90 | 1.23 | +0.43 | +53.75% | 0.01 | 1 | 122 | 0.63 | -0.09 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.50 | -0.13 | 0.01 | -0.16 | 7/23/2026 | 7/28/2026 2:58:56 PM EST |
| 160.00 | 0.20 | 3.50 | 1.85 | 2.70 | +0.65 | +31.71% | 0.01 | 3 | 167 | 0.58 | -0.16 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 165.00 | 1.25 | 4.90 | 3.08 | 3.50 | +0.80 | +29.63% | 0.02 | 1 | 61 | 0.56 | -0.21 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 170.00 | 2.50 | 6.30 | 4.40 | 4.93 | +0.51 | +11.54% | 0.03 | 6 | 3,075 | 0.55 | -0.28 | 0.01 | -0.21 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 175.00 | 4.30 | 7.90 | 6.10 | 6.93 | +1.58 | +29.54% | 0.03 | 35 | 78 | 0.57 | -0.35 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 180.00 | 6.70 | 9.50 | 8.10 | 9.00 | +1.80 | +25.00% | 0.04 | 6 | 56 | 0.55 | -0.42 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 185.00 | 9.50 | 13.00 | 11.25 | 11.50 | +3.50 | +43.75% | 0.06 | 1 | 76 | 0.58 | -0.50 | 0.02 | -0.24 | 7/28/2026 | 7/28/2026 2:58:56 PM EST |
| 190.00 | 12.40 | 16.00 | 14.20 | 11.27 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.55 | -0.57 | 0.01 | -0.23 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 195.00 | 15.60 | 19.00 | 17.30 | 12.23 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.56 | -0.64 | 0.01 | -0.23 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 200.00 | 19.30 | 22.50 | 20.90 | 17.66 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.55 | -0.69 | 0.01 | -0.21 | 7/27/2026 | 7/28/2026 2:58:56 PM EST |
| 210.00 | 27.70 | 30.50 | 29.10 | 30.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.79 | 0.01 | -0.18 | 7/17/2026 | 7/28/2026 2:58:56 PM EST |
| 220.00 | 36.10 | 39.50 | 37.80 | 35.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.85 | 0.01 | -0.15 | 7/24/2026 | 7/28/2026 2:58:56 PM EST |
| 230.00 | 45.50 | 49.00 | 47.25 | % | 0.21 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.11 | 7/28/2026 2:58:56 PM EST | |||
| 240.00 | 55.60 | 58.50 | 57.05 | % | 0.24 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.07 | 7/28/2026 2:58:56 PM EST | |||
| 250.00 | 65.00 | 68.20 | 66.60 | % | 0.27 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 7/28/2026 2:58:56 PM EST | |||
| 260.00 | 75.00 | 78.00 | 76.50 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 7/28/2026 2:58:56 PM EST | |||
| 270.00 | 85.00 | 88.10 | 86.55 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 7/28/2026 2:58:56 PM EST | |||
| 280.00 | 95.00 | 98.10 | 96.55 | % | 0.34 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/28/2026 2:58:56 PM EST |