Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $57.07 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.70 | 39.50 | 26.60 | 0.00 | 0.00% | 0 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 30.20 | 34.50 | 22.25 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 26.50 | 31.40 | % | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 26.00 | 30.00 | 20.25 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.99 | 0.00 | -0.01 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 25.00 | 29.60 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 24.00 | 28.40 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 23.10 | 27.70 | % | 0 | 0 | 2.21 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 22.00 | 26.50 | % | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 21.00 | 25.70 | % | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 21.10 | 24.00 | 21.35 | 0.00 | 0.00% | 0 | 306 | 1.79 | 0.97 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 19.80 | 23.00 | 10.50 | 0.00 | 0.00% | 0 | 16 | 1.72 | 0.97 | 0.00 | -0.03 | 5/2/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 18.10 | 22.60 | % | 0 | 0 | 1.76 | 0.96 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 17.50 | 22.00 | % | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 16.20 | 20.80 | 11.95 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.94 | 0.01 | -0.04 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 16.60 | 19.10 | 14.10 | 0.00 | 0.00% | 0 | 484 | 1.45 | 0.93 | 0.01 | -0.04 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 14.50 | 19.00 | 16.62 | +9.40 | +130.20% | 1 | 1 | 1.61 | 0.92 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 14.50 | 17.50 | 12.82 | 0.00 | 0.00% | 0 | 26 | 1.41 | 0.91 | 0.01 | -0.05 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 13.60 | 16.50 | 14.60 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.90 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 13.20 | 14.70 | 18.40 | 0.00 | 0.00% | 0 | 175 | 0.74 | 0.86 | 0.01 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 12.50 | 13.70 | 11.60 | 0.00 | 0.00% | 0 | 1,083 | 0.76 | 0.84 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 8.70 | 9.70 | 9.69 | +0.59 | +6.49% | 17 | 364 | 0.76 | 0.76 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 5.70 | 6.70 | 5.80 | +0.53 | +10.06% | 18 | 677 | 0.77 | 0.62 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 3.50 | 4.20 | 3.85 | +0.25 | +6.95% | 82 | 491 | 0.76 | 0.46 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 2.20 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 229 | 0.78 | 0.34 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 1.35 | 1.95 | 1.62 | -0.23 | -12.44% | 1 | 234 | 0.82 | 0.25 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 251 | 0.85 | 0.19 | 0.02 | -0.07 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.10 | 3.00 | 1.10 | 0.00 | 0.00% | 0 | 696 | 0.99 | 0.13 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.20 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.09 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 2.95 | 0.45 | 0.00 | 0.00% | 0 | 595 | 1.65 | 0.05 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.65 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 2.38 | -0.01 | 0.00 | -0.01 | 5/24/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 2.00 | % | 0 | 0 | 2.28 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 3 | 2.19 | -0.01 | 0.00 | -0.01 | 9/23/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 2.00 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.01 | 0.00 | -0.02 | 5/24/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.02 | 0.00 | -0.02 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 2.26 | -0.02 | 0.00 | -0.02 | 8/12/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 2.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.09 | -0.02 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 322 | 1.92 | -0.03 | 0.00 | -0.03 | 9/27/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 3.00 | % | 0 | 0 | 2.00 | -0.03 | 0.00 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 500 | 1.84 | -0.04 | 0.01 | -0.03 | 7/15/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.05 | 2.00 | 3.58 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.05 | 0.01 | -0.04 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 3.10 | % | 0 | 0 | 1.78 | -0.06 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 764 | 1.57 | -0.07 | 0.01 | -0.04 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 2.35 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.08 | 0.01 | -0.05 | 9/11/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 2.80 | % | 0 | 0 | 1.48 | -0.09 | 0.01 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 0.00 | 3.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.10 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.70 | 1.55 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.14 | 0.01 | -0.07 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.85 | 1.40 | 1.10 | +0.06 | +5.77% | 1 | 754 | 0.87 | -0.16 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 1.85 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 864 | 0.80 | -0.24 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 3.60 | 4.30 | 4.82 | 0.00 | 0.00% | 0 | 565 | 0.79 | -0.38 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 6.10 | 7.50 | 7.34 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.54 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 9.50 | 11.10 | % | 0 | 0 | 0.81 | -0.66 | 0.03 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 12.90 | 16.20 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.75 | 0.02 | -0.08 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 17.40 | 21.00 | % | 0 | 0 | 1.31 | -0.81 | 0.02 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 21.60 | 26.00 | % | 0 | 0 | 1.42 | -0.87 | 0.01 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 26.60 | 30.50 | % | 0 | 0 | 1.52 | -0.91 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 31.50 | 35.50 | % | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST |