Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $47.82 as of 10/8/2025 8:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.10 | 30.00 | 28.05 | % | 1.40 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 23.00 | 23.10 | 27.00 | 25.05 | % | 1.09 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 21.10 | 25.00 | 23.05 | 9.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:52 PM EST |
| 27.00 | 19.20 | 23.00 | 21.10 | % | 0.78 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 28.00 | 18.20 | 22.00 | 20.10 | % | 0.72 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 29.00 | 17.20 | 21.00 | 19.10 | 8.36 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 16.20 | 20.00 | 18.10 | 10.63 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.43 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 31.00 | 15.30 | 18.90 | 17.10 | 5.81 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 32.00 | 14.20 | 18.00 | 16.10 | 5.50 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:52 PM EST |
| 33.00 | 13.20 | 16.60 | 14.90 | 4.40 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.93 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:52 PM EST |
| 34.00 | 12.20 | 16.00 | 14.10 | 6.23 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 11.20 | 14.70 | 12.95 | 11.11 | 0.00 | 0.00% | 0.37 | 0 | 16 | 2.56 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 36.00 | 10.30 | 13.90 | 12.10 | 8.88 | 0.00 | 0.00% | 0.34 | 0 | 155 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:52 PM EST |
| 37.00 | 9.10 | 13.00 | 11.05 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 47 | 2.26 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 38.00 | 8.20 | 12.00 | 10.10 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 50 | 2.12 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 39.00 | 7.40 | 11.10 | 9.25 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.97 | 0.98 | 0.01 | -0.02 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 6.40 | 8.60 | 7.50 | 9.50 | +3.00 | +46.16% | 0.19 | 14 | 160 | 1.74 | 0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 5.60 | 9.10 | 7.35 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.69 | 0.95 | 0.02 | -0.03 | 9/11/2025 | 10/8/2025 3:59:52 PM EST |
| 42.00 | 4.40 | 8.10 | 6.25 | 2.63 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.55 | 0.92 | 0.03 | -0.05 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 43.00 | 4.30 | 7.20 | 5.75 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.46 | 0.88 | 0.04 | -0.06 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 44.00 | 2.50 | 6.30 | 4.40 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.35 | 0.82 | 0.05 | -0.07 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 3.00 | 4.90 | 3.95 | 4.44 | +1.76 | +65.68% | 0.09 | 1 | 45 | 1.17 | 0.76 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 2.15 | 4.80 | 3.48 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.23 | 0.68 | 0.08 | -0.10 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 47.00 | 1.80 | 2.60 | 2.20 | 2.40 | +0.84 | +53.85% | 0.05 | 15 | 40 | 1.18 | 0.60 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 48.00 | 1.10 | 3.40 | 2.25 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.77 | 0.51 | 0.09 | -0.11 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.22 | 0.42 | 0.09 | -0.11 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 1.40 | 0.98 | 1.03 | +0.23 | +28.75% | 0.02 | 9 | 73 | 0.59 | 0.35 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.22 | +0.17 | +340.00% | 0.00 | 15 | 1,006 | 1.13 | 0.09 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.01 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.29 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 1.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.50 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.20 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | -0.02 | 0.01 | -0.02 | 9/19/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.25 | -0.03 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.81 | -0.05 | 0.02 | -0.03 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.55 | -0.08 | 0.03 | -0.05 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.57 | -0.12 | 0.04 | -0.06 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | -0.18 | 0.05 | -0.07 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.26 | -0.24 | 0.07 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.19 | -0.32 | 0.08 | -0.10 | 10/8/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.99 | -0.40 | 0.08 | -0.10 | 10/8/2025 3:59:52 PM EST | |||
| 48.00 | 0.15 | 3.30 | 1.73 | % | 0.04 | 0 | 0 | 0.56 | -0.49 | 0.09 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 49.00 | 0.75 | 3.90 | 2.33 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.14 | -0.58 | 0.09 | -0.11 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.95 | 4.80 | 2.88 | 4.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.24 | -0.65 | 0.08 | -0.10 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 5.20 | 9.20 | 7.20 | % | 0.13 | 0 | 0 | 1.57 | -0.91 | 0.04 | -0.05 | 10/8/2025 3:59:52 PM EST | |||
| 60.00 | 10.10 | 14.20 | 12.15 | % | 0.20 | 0 | 0 | 1.99 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 15.10 | 19.00 | 17.05 | 25.40 | 0.00 | 0.00% | 0.26 | 0 | 419 | 2.25 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 20.10 | 24.00 | 22.05 | 29.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 25.20 | 29.10 | 27.15 | % | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 30.10 | 34.00 | 32.05 | % | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 35.20 | 39.00 | 37.10 | % | 0.44 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 40.10 | 44.00 | 42.05 | % | 0.47 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |