Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $190.27 as of 10/30/2026 3:34:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 69.90 | 73.70 | 71.80 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 125.00 | 65.00 | 69.00 | 67.00 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 130.00 | 60.00 | 63.90 | 61.95 | 63.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.28 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/30/2026 3:59:58 PM EST |
| 135.00 | 55.20 | 59.00 | 57.10 | % | 0.42 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:58 PM EST | |||
| 140.00 | 50.60 | 54.00 | 52.30 | % | 0.37 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.05 | 10/30/2026 3:59:58 PM EST | |||
| 145.00 | 46.00 | 49.20 | 47.60 | 36.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.05 | 0.97 | 0.00 | -0.07 | 10/16/2026 | 10/30/2026 3:59:58 PM EST |
| 150.00 | 41.50 | 44.50 | 43.00 | 43.45 | +5.95 | +15.87% | 0.29 | 2 | 34 | 0.97 | 0.95 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 37.00 | 40.10 | 38.55 | 33.97 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.94 | 0.92 | 0.00 | -0.12 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 32.50 | 35.90 | 34.20 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | 0.89 | 0.01 | -0.15 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 28.10 | 31.80 | 29.95 | 30.00 | +10.75 | +55.85% | 0.18 | 2 | 8 | 0.70 | 0.85 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 24.00 | 27.90 | 25.95 | 22.17 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.70 | 0.80 | 0.01 | -0.21 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 20.50 | 24.00 | 22.25 | 25.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.69 | 0.75 | 0.01 | -0.24 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 17.00 | 20.60 | 18.80 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.68 | 0.69 | 0.01 | -0.26 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 13.70 | 17.50 | 15.60 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.67 | 0.62 | 0.01 | -0.28 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 190.00 | 11.10 | 14.50 | 12.80 | 11.00 | +0.48 | +4.57% | 0.07 | 7 | 68 | 0.66 | 0.55 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 8.80 | 12.20 | 10.50 | 9.44 | -0.11 | -1.16% | 0.05 | 2 | 48 | 0.66 | 0.48 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 6.70 | 10.30 | 8.50 | 7.50 | -0.20 | -2.60% | 0.04 | 19 | 467 | 0.65 | 0.42 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 3.50 | 6.90 | 5.20 | 4.52 | -0.13 | -2.80% | 0.02 | 29 | 1,706 | 0.63 | 0.29 | 0.01 | -0.24 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 1.10 | 4.70 | 2.90 | 3.20 | +0.45 | +16.37% | 0.01 | 12 | 619 | 0.60 | 0.19 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 230.00 | 0.80 | 2.80 | 1.80 | 1.50 | -0.25 | -14.29% | 0.01 | 7 | 425 | 0.62 | 0.12 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 0.20 | 2.30 | 1.25 | 0.85 | +0.09 | +11.85% | 0.01 | 9 | 108 | 0.63 | 0.08 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 250.00 | 0.20 | 2.80 | 1.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.73 | 0.04 | 0.00 | -0.07 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.02 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.01 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/30/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/30/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.03 | 9/24/2026 | 10/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.19 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | -0.02 | 0.00 | -0.05 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.05 | -0.03 | 0.00 | -0.07 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 150.00 | 0.25 | 1.20 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 2 | 1,226 | 0.64 | -0.05 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 3.20 | 1.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.64 | -0.08 | 0.00 | -0.12 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 0.60 | 4.00 | 2.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.77 | -0.11 | 0.01 | -0.15 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 1.15 | 4.60 | 2.88 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.67 | -0.15 | 0.01 | -0.18 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 2.00 | 4.80 | 3.40 | 4.15 | +0.55 | +15.28% | 0.02 | 1 | 1,212 | 0.63 | -0.20 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 3.20 | 6.40 | 4.80 | 5.00 | -0.35 | -6.55% | 0.03 | 52 | 355 | 0.63 | -0.25 | 0.01 | -0.24 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 6.00 | 7.70 | 6.85 | 6.00 | -1.40 | -18.92% | 0.04 | 148 | 58 | 0.66 | -0.31 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 6.50 | 10.10 | 8.30 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.63 | -0.38 | 0.01 | -0.28 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 190.00 | 8.60 | 12.40 | 10.50 | 11.85 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.62 | -0.45 | 0.01 | -0.29 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 11.20 | 15.20 | 13.20 | 14.73 | -2.17 | -12.84% | 0.07 | 1 | 23 | 0.62 | -0.52 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 14.30 | 18.20 | 16.25 | 18.00 | +0.53 | +3.04% | 0.08 | 3 | 50 | 0.62 | -0.58 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 21.00 | 25.00 | 23.00 | 25.90 | +5.90 | +29.50% | 0.11 | 1 | 7 | 0.59 | -0.71 | 0.01 | -0.24 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 29.00 | 32.90 | 30.95 | 32.00 | -1.10 | -3.33% | 0.14 | 1 | 23 | 0.57 | -0.81 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 230.00 | 38.00 | 41.50 | 39.75 | 27.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.88 | 0.01 | -0.14 | 10/1/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 47.30 | 50.50 | 48.90 | % | 0.20 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.10 | 10/30/2026 3:59:58 PM EST | |||
| 250.00 | 57.00 | 60.30 | 58.65 | % | 0.23 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.07 | 10/30/2026 3:59:58 PM EST | |||
| 260.00 | 66.90 | 70.20 | 68.55 | % | 0.26 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 10/30/2026 3:59:58 PM EST | |||
| 270.00 | 76.70 | 80.70 | 78.70 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 280.00 | 86.70 | 90.60 | 88.65 | 95.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 290.00 | 96.70 | 100.70 | 98.70 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 300.00 | 106.70 | 110.70 | 108.70 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 310.00 | 116.60 | 120.80 | 118.70 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST |