Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $207.32 as of 9/9/2026 10:59:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 107.70 | 111.80 | 109.75 | % | 1.10 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 105.00 | 102.60 | 106.90 | 104.75 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 110.00 | 97.70 | 102.10 | 99.90 | % | 0.91 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 115.00 | 92.70 | 97.00 | 94.85 | 88.20 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 10:59:00 AM EST |
| 120.00 | 87.70 | 92.10 | 89.90 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 125.00 | 82.80 | 87.20 | 85.00 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 130.00 | 78.00 | 82.00 | 80.00 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 135.00 | 72.90 | 77.30 | 75.10 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 140.00 | 67.90 | 72.40 | 70.15 | 78.29 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 145.00 | 63.90 | 67.10 | 65.50 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 9/9/2026 10:59:00 AM EST | |||
| 150.00 | 59.60 | 62.20 | 60.90 | 62.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.04 | 8/21/2026 | 9/9/2026 10:59:00 AM EST |
| 155.00 | 54.70 | 57.10 | 55.90 | % | 0.36 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 9/9/2026 10:59:00 AM EST | |||
| 160.00 | 50.00 | 52.20 | 51.10 | 48.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.73 | 0.95 | 0.00 | -0.08 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 165.00 | 45.10 | 48.10 | 46.60 | 52.78 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.74 | 0.94 | 0.00 | -0.07 | 8/18/2026 | 9/9/2026 10:59:00 AM EST |
| 170.00 | 40.00 | 43.60 | 41.80 | 39.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 0.91 | 0.00 | -0.11 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 175.00 | 36.40 | 39.20 | 37.80 | % | 0.22 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.12 | 9/9/2026 10:59:00 AM EST | |||
| 180.00 | 32.00 | 34.50 | 33.25 | 30.97 | 0.00 | 0.00% | 0.18 | 0 | 103 | 0.49 | 0.86 | 0.01 | -0.14 | 9/2/2026 | 9/9/2026 10:59:00 AM EST |
| 185.00 | 27.70 | 30.90 | 29.30 | 28.66 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.50 | 0.82 | 0.01 | -0.16 | 9/3/2026 | 9/9/2026 10:59:00 AM EST |
| 190.00 | 24.10 | 27.00 | 25.55 | 26.03 | 0.00 | 0.00% | 0.13 | 0 | 332 | 0.49 | 0.77 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 195.00 | 20.40 | 23.20 | 21.80 | 22.43 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.49 | 0.72 | 0.01 | -0.18 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 200.00 | 17.40 | 20.30 | 18.85 | 19.02 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.49 | 0.67 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 210.00 | 12.10 | 14.50 | 13.30 | 12.63 | 0.00 | 0.00% | 0.06 | 0 | 592 | 0.48 | 0.55 | 0.01 | -0.20 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 220.00 | 8.10 | 9.40 | 8.75 | 8.50 | -0.85 | -9.10% | 0.04 | 5 | 636 | 0.49 | 0.43 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 230.00 | 5.20 | 7.20 | 6.20 | 6.50 | +0.90 | +16.08% | 0.03 | 1 | 277 | 0.48 | 0.32 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 240.00 | 3.30 | 4.50 | 3.90 | 3.80 | -0.40 | -9.53% | 0.02 | 2 | 206 | 0.48 | 0.23 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 250.00 | 1.75 | 3.00 | 2.38 | 2.15 | -0.47 | -17.94% | 0.01 | 23 | 640 | 0.48 | 0.15 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 260.00 | 1.05 | 2.30 | 1.68 | 1.15 | -0.55 | -32.36% | 0.01 | 1 | 107 | 0.49 | 0.10 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 270.00 | 0.10 | 1.25 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.06 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.03 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 10:59:00 AM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 9/9/2026 10:59:00 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/9/2026 10:59:00 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 9/9/2026 10:59:00 AM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.90 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 9/9/2026 10:59:00 AM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.70 | -1.30 | -65.00% | 0.01 | 10 | 83 | 0.74 | -0.03 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 160.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.08 | 9/9/2026 10:59:00 AM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.06 | 0.00 | -0.07 | 8/25/2026 | 9/9/2026 10:59:00 AM EST |
| 170.00 | 0.10 | 2.25 | 1.18 | 1.50 | -1.10 | -42.31% | 0.01 | 3 | 13 | 0.45 | -0.09 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 175.00 | 1.00 | 3.70 | 2.35 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.53 | -0.11 | 0.01 | -0.12 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 180.00 | 1.45 | 4.20 | 2.83 | 3.50 | +0.55 | +18.65% | 0.02 | 1 | 41 | 0.52 | -0.14 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 185.00 | 2.45 | 4.70 | 3.58 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.50 | -0.18 | 0.01 | -0.16 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 190.00 | 4.10 | 5.20 | 4.65 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.49 | -0.23 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 195.00 | 4.60 | 7.60 | 6.10 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.49 | -0.28 | 0.01 | -0.18 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 200.00 | 6.40 | 9.00 | 7.70 | 8.14 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.48 | -0.33 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 210.00 | 10.80 | 13.70 | 12.25 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.48 | -0.45 | 0.01 | -0.20 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 220.00 | 16.90 | 19.80 | 18.35 | 18.44 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.49 | -0.57 | 0.01 | -0.19 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 230.00 | 23.80 | 26.60 | 25.20 | 24.30 | -3.40 | -12.28% | 0.11 | 1 | 7 | 0.49 | -0.68 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 240.00 | 31.90 | 34.40 | 33.15 | 36.77 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.49 | -0.77 | 0.01 | -0.14 | 8/20/2026 | 9/9/2026 10:59:00 AM EST |
| 250.00 | 40.20 | 43.00 | 41.60 | 38.59 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.58 | -0.85 | 0.01 | -0.11 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 260.00 | 49.40 | 52.40 | 50.90 | 48.08 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.63 | -0.90 | 0.01 | -0.08 | 8/18/2026 | 9/9/2026 10:59:00 AM EST |
| 270.00 | 59.00 | 62.20 | 60.60 | % | 0.22 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 9/9/2026 10:59:00 AM EST | |||
| 280.00 | 68.60 | 72.80 | 70.70 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 9/9/2026 10:59:00 AM EST | |||
| 290.00 | 78.60 | 82.70 | 80.65 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 300.00 | 88.60 | 92.70 | 90.65 | 83.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 310.00 | 98.60 | 102.70 | 100.65 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 320.00 | 108.60 | 112.70 | 110.65 | 103.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |