Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $149.23 as of 6/12/2026 8:01:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 121.90 | 125.50 | 123.70 | 104.50 | 0.00 | 0.00% | 4.12 | 0 | 4 | 8.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:02 PM EST |
| 35.00 | 116.90 | 120.70 | 118.80 | % | 3.39 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 40.00 | 111.90 | 115.50 | 113.70 | % | 2.84 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 41.00 | 111.10 | 114.50 | 112.80 | % | 2.75 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 42.00 | 110.00 | 113.40 | 111.70 | % | 2.66 | 0 | 4 | 6.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 43.00 | 109.00 | 112.80 | 110.90 | % | 2.58 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 44.00 | 108.00 | 111.50 | 109.75 | % | 2.49 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 45.00 | 107.00 | 110.50 | 108.75 | % | 2.42 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 46.00 | 105.90 | 109.70 | 107.80 | % | 2.34 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 47.00 | 104.90 | 108.70 | 106.80 | 86.33 | 0.00 | 0.00% | 2.27 | 0 | 4 | 6.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:02 PM EST |
| 48.00 | 104.00 | 107.50 | 105.75 | 108.60 | 0.00 | 0.00% | 2.20 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 49.00 | 102.90 | 106.50 | 104.70 | 100.80 | 0.00 | 0.00% | 2.14 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:02 PM EST |
| 50.00 | 102.70 | 105.20 | 103.95 | 92.00 | 0.00 | 0.00% | 2.08 | 0 | 307 | 5.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:02 PM EST |
| 55.00 | 96.90 | 100.50 | 98.70 | 93.57 | 0.00 | 0.00% | 1.79 | 0 | 38 | 5.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:02 PM EST |
| 60.00 | 91.90 | 95.50 | 93.70 | 73.60 | 0.00 | 0.00% | 1.56 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 87.70 | 90.20 | 88.95 | 89.00 | +2.00 | +2.30% | 1.37 | 10 | 296 | 4.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 81.90 | 85.50 | 83.70 | 83.80 | 0.00 | 0.00% | 1.20 | 0 | 104 | 4.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 77.00 | 80.30 | 78.65 | 71.00 | 0.00 | 0.00% | 1.05 | 0 | 82 | 3.70 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 72.10 | 75.40 | 73.75 | 69.00 | 0.00 | 0.00% | 0.92 | 0 | 59 | 3.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 67.00 | 70.50 | 68.75 | 60.14 | 0.00 | 0.00% | 0.81 | 0 | 62 | 3.24 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 62.10 | 65.40 | 63.75 | 54.90 | 0.00 | 0.00% | 0.71 | 0 | 107 | 2.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 57.70 | 60.20 | 58.95 | 54.50 | 0.00 | 0.00% | 0.62 | 0 | 184 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/12/2026 4:00:02 PM EST |
| 100.00 | 52.30 | 55.00 | 53.65 | 62.57 | 0.00 | 0.00% | 0.54 | 0 | 159 | 2.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 105.00 | 47.20 | 50.30 | 48.75 | 57.60 | 0.00 | 0.00% | 0.46 | 0 | 257 | 2.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 110.00 | 42.10 | 45.60 | 43.85 | 47.57 | 0.00 | 0.00% | 0.40 | 0 | 219 | 2.08 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 115.00 | 37.30 | 40.60 | 38.95 | 42.60 | 0.00 | 0.00% | 0.34 | 0 | 106 | 1.86 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 120.00 | 32.40 | 35.40 | 33.90 | 39.20 | 0.00 | 0.00% | 0.28 | 0 | 734 | 1.60 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 125.00 | 27.40 | 30.50 | 28.95 | 29.00 | +7.53 | +35.08% | 0.23 | 2 | 46 | 1.42 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 130.00 | 22.50 | 25.50 | 24.00 | 20.50 | 0.00 | 0.00% | 0.18 | 0 | 2,478 | 1.23 | 0.95 | 0.01 | -0.13 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 135.00 | 17.60 | 20.50 | 19.05 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 879 | 1.03 | 0.90 | 0.01 | -0.24 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 140.00 | 13.30 | 15.70 | 14.50 | 14.30 | +3.15 | +28.26% | 0.10 | 6 | 2,937 | 0.87 | 0.85 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 145.00 | 8.70 | 11.20 | 9.95 | 10.60 | +3.48 | +48.88% | 0.07 | 327 | 885 | 0.74 | 0.77 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 150.00 | 5.20 | 7.30 | 6.25 | 5.10 | +1.03 | +25.31% | 0.04 | 77 | 4,141 | 0.52 | 0.65 | 0.03 | -0.33 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 155.00 | 2.40 | 4.80 | 3.60 | 3.44 | +1.13 | +48.92% | 0.02 | 115 | 1,570 | 0.53 | 0.47 | 0.04 | -0.35 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 160.00 | 1.15 | 2.00 | 1.58 | 1.64 | +0.64 | +64.00% | 0.01 | 358 | 1,342 | 0.49 | 0.32 | 0.03 | -0.35 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 165.00 | 0.75 | 1.00 | 0.88 | 0.75 | +0.20 | +36.37% | 0.01 | 51 | 2,217 | 0.52 | 0.22 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 170.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.30 | +120.00% | 0.00 | 36 | 1,933 | 0.59 | 0.13 | 0.02 | -0.24 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.50 | -66.67% | 0.00 | 27 | 410 | 0.83 | 0.07 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.16 | -76.19% | 0.00 | 44 | 5,130 | 0.70 | 0.05 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 32 | 834 | 0.69 | 0.02 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 205 | 1.02 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 249 | 1.01 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 381 | 0.85 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 16 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 10 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 6 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,430 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 76 | 5.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 489 | 4.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 417 | 4.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 4.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13,924 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3,535 | 2.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 448 | 2.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 546 | 1.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 2,270 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.33 | +220.00% | 0.00 | 1 | 625 | 1.41 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 857 | 1.08 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 130.00 | 0.25 | 1.05 | 0.65 | 0.31 | -0.03 | -8.83% | 0.01 | 224 | 1,730 | 0.92 | -0.05 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 135.00 | 0.20 | 0.60 | 0.40 | 0.43 | -0.83 | -65.88% | 0.00 | 4 | 567 | 0.68 | -0.10 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 140.00 | 0.40 | 0.80 | 0.60 | 0.58 | -0.56 | -49.13% | 0.00 | 4 | 1,189 | 0.59 | -0.15 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 145.00 | 0.70 | 1.20 | 0.95 | 1.20 | -1.10 | -47.83% | 0.01 | 25 | 1,002 | 0.50 | -0.23 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 150.00 | 1.95 | 2.60 | 2.28 | 2.17 | -2.33 | -51.78% | 0.02 | 15 | 762 | 0.50 | -0.35 | 0.03 | -0.33 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 155.00 | 3.40 | 5.90 | 4.65 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.51 | -0.53 | 0.04 | -0.35 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 160.00 | 6.60 | 8.80 | 7.70 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 578 | 0.46 | -0.68 | 0.03 | -0.35 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 165.00 | 10.60 | 13.00 | 11.80 | 10.94 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.81 | -0.78 | 0.02 | -0.32 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 170.00 | 15.00 | 17.80 | 16.40 | 24.68 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.90 | -0.87 | 0.02 | -0.24 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 175.00 | 19.80 | 23.20 | 21.50 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | -0.93 | 0.01 | -0.15 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 180.00 | 24.70 | 28.20 | 26.45 | 20.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.11 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 185.00 | 29.70 | 33.10 | 31.40 | % | 0.17 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.07 | 6/12/2026 4:00:02 PM EST | |||
| 190.00 | 34.40 | 38.30 | 36.35 | % | 0.19 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 6/12/2026 4:00:02 PM EST | |||
| 195.00 | 39.50 | 43.10 | 41.30 | 37.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 6/12/2026 4:00:02 PM EST |
| 200.00 | 44.30 | 48.10 | 46.20 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:02 PM EST | |||
| 210.00 | 54.30 | 58.10 | 56.20 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST |