Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.93 as of 6/19/2025 8:27:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.50 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 21.00 | 17.00 | 20.70 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 15.80 | 19.90 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 23.00 | 14.90 | 18.60 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 24.00 | 14.10 | 17.00 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 25.00 | 12.80 | 16.60 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 26.00 | 12.30 | 15.60 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 27.00 | 10.80 | 14.90 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 28.00 | 10.50 | 13.50 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 29.00 | 9.00 | 12.10 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 8.20 | 11.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:01 PM EST |
| 31.00 | 7.90 | 10.30 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 6.10 | 9.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 33.00 | 4.80 | 8.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 34.00 | 4.00 | 7.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 35.00 | 4.80 | 5.50 | 4.50 | -0.22 | -4.67% | 2 | 2,864 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 36.00 | 1.80 | 5.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 37.00 | 0.85 | 4.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 38.00 | 0.60 | 2.85 | % | 0 | 0 | 2.16 | 0.94 | 0.21 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 39.00 | 0.70 | 1.90 | 0.80 | -0.40 | -33.34% | 18 | 14 | 0.62 | 0.65 | 0.32 | -0.08 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 40.00 | 0.20 | 1.65 | 0.32 | -0.80 | -71.43% | 24 | 441 | 0.47 | 0.34 | 0.29 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 41.00 | 0.00 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 8 | 2.34 | 0.12 | 0.16 | -0.06 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 42.00 | 0.00 | 2.05 | % | 0 | 76 | 2.61 | 0.03 | 0.06 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.81 | 0.00 | 0.00% | 0 | 921 | 2.98 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 44.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 824 | 3.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | -0.91 | -94.80% | 24 | 820 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 46.00 | 0.00 | 2.15 | 0.05 | -1.15 | -95.84% | 1 | 446 | 3.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 47.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 21 | 3.94 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 48.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 49.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 7 | 4.36 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,202 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 55.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 86 | 5.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,489 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 288 | 6.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 80.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 630 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:29:01 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 7.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 27 | 5.55 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 34.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 0.00 | 1.95 | 0.05 | +0.02 | +66.67% | 5 | 449 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 36.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 38.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.45 | -0.06 | 0.21 | -0.01 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 37 | 2.16 | -0.35 | 0.32 | -0.08 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 40.00 | 0.20 | 1.15 | 0.58 | -0.72 | -55.39% | 4 | 453 | 0.29 | -0.66 | 0.29 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 41.00 | 0.25 | 2.40 | 1.40 | -0.60 | -30.00% | 22 | 26 | 0.73 | -0.88 | 0.16 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 42.00 | 0.65 | 4.20 | 2.33 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.97 | 0.06 | -0.02 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 43.00 | 1.45 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 6 | 2.63 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 6/18/2025 3:29:01 PM EST |
| 44.00 | 2.75 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 92 | 2.61 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:01 PM EST |
| 45.00 | 4.30 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 66 | 3.03 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:01 PM EST |
| 46.00 | 4.40 | 8.20 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 47.00 | 6.60 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 124 | 2.51 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 6/18/2025 3:29:01 PM EST |
| 48.00 | 6.50 | 9.20 | 6.10 | 0.00 | 0.00% | 0 | 58 | 3.78 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 6/18/2025 3:29:01 PM EST |
| 49.00 | 8.50 | 11.20 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 50.00 | 8.50 | 12.20 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 55.00 | 13.40 | 17.00 | 15.43 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:29:01 PM EST |
| 60.00 | 18.40 | 22.20 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 65.00 | 23.10 | 27.20 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 70.00 | 28.10 | 32.20 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 75.00 | 33.10 | 37.20 | % | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 38.10 | 42.20 | % | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 43.10 | 47.20 | % | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 48.10 | 52.20 | % | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |