Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $35.33 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 11.60 | 15.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.99 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 11.70 | 14.50 | % | 0 | 0 | 2.47 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 10.20 | 13.50 | % | 0 | 0 | 2.30 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 9.20 | 12.50 | % | 0 | 0 | 2.15 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 9.00 | 11.50 | % | 0 | 0 | 2.00 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 6.80 | 9.90 | % | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 6.70 | 8.50 | % | 0 | 0 | 1.31 | 0.87 | 0.03 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 5.60 | 6.90 | % | 0 | 0 | 0.93 | 0.85 | 0.03 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 31.00 | 5.20 | 7.30 | % | 0 | 0 | 0.91 | 0.81 | 0.04 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 32.00 | 4.30 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.77 | 0.05 | -0.05 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 3.90 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.72 | 0.05 | -0.05 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 3.10 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.66 | 0.06 | -0.06 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 2.40 | 3.30 | 2.50 | +0.08 | +3.31% | 1 | 67 | 0.67 | 0.60 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 2.00 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.54 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 1.70 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 216 | 0.71 | 0.47 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 1.25 | 1.75 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.40 | 0.07 | -0.05 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 0.90 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 1,013 | 0.67 | 0.34 | 0.06 | -0.05 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.75 | 1.20 | 1.07 | -0.33 | -23.58% | 10 | 472 | 0.68 | 0.29 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 0.55 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 830 | 0.67 | 0.25 | 0.05 | -0.05 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 0.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.21 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 0.10 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.16 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 0.15 | 2.00 | % | 0 | 0 | 0.93 | 0.14 | 0.04 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.05 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 218 | 0.70 | 0.13 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 0.10 | 1.15 | % | 0 | 0 | 0.69 | 0.09 | 0.03 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 47.00 | 0.15 | 0.45 | % | 0 | 0 | 0.79 | 0.08 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 48.00 | 0.15 | 2.10 | % | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 49.00 | 0.10 | 1.05 | % | 0 | 0 | 1.24 | 0.05 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 0.05 | 0.40 | 0.30 | +0.10 | +50.00% | 138 | 64 | 0.84 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.10 | 0.25 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 3.80 | % | 0 | 0 | 3.26 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 3.51 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.31 | -0.02 | 0.01 | -0.01 | 3/25/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 3.11 | -0.04 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.06 | 0.02 | -0.02 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.10 | 0.40 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.10 | 0.02 | -0.03 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.10 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.13 | 0.03 | -0.04 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.30 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.15 | 0.03 | -0.04 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.45 | 1.30 | % | 0 | 0 | 0.83 | -0.19 | 0.04 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 32.00 | 0.65 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.23 | 0.05 | -0.05 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.90 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 58 | 0.72 | -0.28 | 0.05 | -0.05 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 1.20 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.34 | 0.06 | -0.06 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 1.60 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 324 | 0.73 | -0.40 | 0.06 | -0.06 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 2.10 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.46 | 0.07 | -0.06 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 2.60 | 3.50 | % | 0 | 0 | 0.73 | -0.53 | 0.07 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 38.00 | 3.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.60 | 0.07 | -0.05 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 4.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.66 | 0.06 | -0.05 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 4.70 | 5.90 | % | 0 | 0 | 0.80 | -0.71 | 0.06 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 41.00 | 4.70 | 6.50 | % | 0 | 0 | 0.95 | -0.75 | 0.05 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 42.00 | 5.80 | 8.60 | % | 0 | 0 | 1.38 | -0.79 | 0.05 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 43.00 | 6.50 | 9.30 | % | 0 | 0 | 1.36 | -0.84 | 0.04 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 44.00 | 7.40 | 10.70 | % | 0 | 0 | 1.56 | -0.86 | 0.04 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 8.60 | 11.70 | % | 0 | 0 | 1.63 | -0.87 | 0.03 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 46.00 | 9.60 | 12.60 | % | 0 | 0 | 1.67 | -0.91 | 0.03 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 47.00 | 10.30 | 12.00 | % | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 48.00 | 11.30 | 14.50 | % | 0 | 0 | 1.77 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 49.00 | 12.20 | 15.40 | % | 0 | 0 | 1.79 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 13.20 | 16.50 | % | 0 | 0 | 1.88 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 18.90 | 20.80 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST |