Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $36.07 as of 8/13/2025 9:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.00 | 13.00 | 11.00 | 13.68 | 0.00 | 0.00% | 0.44 | 0 | 4 | 6.71 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 26.00 | 8.00 | 12.00 | 10.00 | 9.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 27.00 | 7.00 | 11.00 | 9.00 | % | 0.33 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 28.00 | 6.00 | 10.00 | 8.00 | % | 0.29 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 29.00 | 5.20 | 9.00 | 7.10 | % | 0.24 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 30.00 | 5.20 | 7.20 | 6.20 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 31.00 | 3.50 | 6.30 | 4.90 | 6.46 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 32.00 | 3.30 | 5.00 | 4.15 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.22 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 33.00 | 2.35 | 3.70 | 3.03 | 4.38 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.50 | 1.00 | 0.02 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 34.00 | 1.20 | 3.40 | 2.30 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.96 | 0.94 | 0.10 | -0.04 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 35.00 | 1.05 | 1.80 | 1.43 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.74 | 0.78 | 0.22 | -0.09 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 36.00 | 0.35 | 0.95 | 0.65 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.61 | 0.51 | 0.30 | -0.13 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.14 | 0.24 | 0.23 | -0.11 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.36 | 0.08 | 0.11 | -0.05 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1,662 | 1.07 | 0.03 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 648 | 1.95 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.42 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.03 | 0.00 | 0.02 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | -0.06 | 0.10 | -0.04 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.70 | -70.00% | 0.01 | 1 | 71 | 1.03 | -0.22 | 0.22 | -0.09 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 36.00 | 0.30 | 0.60 | 0.45 | 0.57 | -1.12 | -66.28% | 0.01 | 2 | 87 | 0.42 | -0.49 | 0.30 | -0.13 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 37.00 | 0.95 | 1.35 | 1.15 | 1.20 | -1.11 | -48.06% | 0.03 | 7 | 219 | 0.66 | -0.76 | 0.23 | -0.11 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 38.00 | 1.25 | 4.10 | 2.68 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 40 | 2.75 | -0.92 | 0.11 | -0.05 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 39.00 | 2.10 | 4.50 | 3.30 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 2.29 | -0.97 | 0.05 | -0.02 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 40.00 | 3.30 | 4.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.92 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 41.00 | 4.20 | 6.90 | 5.55 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 42.00 | 5.00 | 6.80 | 5.90 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 43.00 | 6.10 | 8.40 | 7.25 | % | 0.17 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 44.00 | 6.10 | 10.00 | 8.05 | % | 0.18 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 45.00 | 7.10 | 11.00 | 9.05 | % | 0.20 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 46.00 | 8.10 | 12.00 | 10.05 | % | 0.22 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 47.00 | 9.10 | 13.00 | 11.05 | % | 0.24 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 48.00 | 10.10 | 14.00 | 12.05 | % | 0.25 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 49.00 | 11.10 | 15.00 | 13.05 | % | 0.27 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 12.30 | 16.00 | 14.15 | % | 0.28 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 17.10 | 21.00 | 19.05 | % | 0.35 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 22.10 | 26.00 | 24.05 | % | 0.40 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |