Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $39.80 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 14.70 | 17.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 14.00 | 15.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 26.00 | 12.20 | 16.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.00 | 11.20 | 15.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 28.00 | 10.40 | 14.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 29.00 | 9.40 | 13.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 9.30 | 12.20 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 31.00 | 7.30 | 11.20 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.98 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 32.00 | 6.10 | 10.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.97 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 33.00 | 6.30 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.95 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 34.00 | 5.30 | 7.10 | % | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 4.70 | 6.00 | 6.81 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.87 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 36.00 | 3.50 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.82 | 0.05 | -0.06 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 37.00 | 2.85 | 4.20 | 4.87 | 0.00 | 0.00% | 0 | 513 | 0.65 | 0.75 | 0.06 | -0.07 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 38.00 | 2.15 | 3.80 | 4.13 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.67 | 0.07 | -0.08 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 39.00 | 1.55 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.59 | 0.09 | -0.08 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.95 | 2.25 | 2.10 | -0.80 | -27.59% | 20 | 1,227 | 0.62 | 0.50 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 41.00 | 0.45 | 1.50 | 1.25 | -0.60 | -32.44% | 1 | 85 | 0.62 | 0.40 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 42.00 | 0.25 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 105 | 0.66 | 0.31 | 0.09 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 1.45 | 1.00 | -0.31 | -23.67% | 15 | 189 | 0.92 | 0.23 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.16 | 0.07 | -0.05 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.11 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.07 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.33 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.02 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | -0.05 | 0.02 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | -0.09 | 0.03 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.74 | -0.13 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.18 | 0.05 | -0.06 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 893 | 0.74 | -0.25 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 38.00 | 0.10 | 1.85 | % | 0 | 0 | 0.59 | -0.33 | 0.07 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 39.00 | 0.60 | 2.15 | % | 0 | 0 | 0.63 | -0.41 | 0.09 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 0.75 | 2.65 | 1.30 | 0.00 | 0.00% | 2 | 2 | 0.57 | -0.50 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 41.00 | 1.70 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.60 | 0.10 | -0.08 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 42.00 | 1.95 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.69 | 0.09 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 2.70 | 4.70 | % | 0 | 0 | 0.53 | -0.77 | 0.08 | -0.06 | 5/5/2025 3:59:45 PM EST | |||
| 44.00 | 4.10 | 4.70 | % | 0 | 0 | 0.94 | -0.84 | 0.07 | -0.05 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 4.40 | 6.40 | % | 0 | 0 | 1.12 | -0.89 | 0.05 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 46.00 | 5.20 | 7.30 | % | 0 | 0 | 0.80 | -0.93 | 0.04 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 9.20 | 12.10 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 12.80 | 16.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |