Options Chain for REVOLUTION MEDICINES INC COM (RVMD) - $199.87 as of 10/6/2026 8:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 68.40 | 72.70 | 70.55 | 64.32 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:11 PM EST |
| 135.00 | 63.50 | 67.80 | 65.65 | % | 0.49 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:11 PM EST | |||
| 140.00 | 58.80 | 62.80 | 60.80 | % | 0.43 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 10/6/2026 4:00:11 PM EST | |||
| 145.00 | 54.10 | 57.70 | 55.90 | % | 0.39 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 10/6/2026 4:00:11 PM EST | |||
| 150.00 | 49.30 | 52.90 | 51.10 | % | 0.34 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 10/6/2026 4:00:11 PM EST | |||
| 155.00 | 44.60 | 48.40 | 46.50 | % | 0.30 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.06 | 10/6/2026 4:00:11 PM EST | |||
| 160.00 | 40.20 | 44.10 | 42.15 | % | 0.26 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.07 | 10/6/2026 4:00:11 PM EST | |||
| 165.00 | 36.00 | 39.70 | 37.85 | 34.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.09 | 9/22/2026 | 10/6/2026 4:00:11 PM EST |
| 170.00 | 31.80 | 35.60 | 33.70 | 27.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.84 | 0.01 | -0.10 | 9/23/2026 | 10/6/2026 4:00:11 PM EST |
| 175.00 | 28.00 | 31.70 | 29.85 | % | 0.17 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.12 | 10/6/2026 4:00:11 PM EST | |||
| 180.00 | 24.20 | 28.20 | 26.20 | 34.04 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.51 | 0.76 | 0.01 | -0.13 | 10/1/2026 | 10/6/2026 4:00:11 PM EST |
| 185.00 | 20.60 | 24.80 | 22.70 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.14 | 10/6/2026 4:00:11 PM EST | |||
| 190.00 | 17.70 | 21.80 | 19.75 | 19.00 | -5.35 | -21.98% | 0.10 | 6 | 2 | 0.51 | 0.65 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 195.00 | 15.00 | 19.00 | 17.00 | 16.50 | -4.26 | -20.52% | 0.09 | 1 | 3 | 0.51 | 0.60 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 200.00 | 12.30 | 16.20 | 14.25 | 14.05 | -4.30 | -23.44% | 0.07 | 12 | 24 | 0.50 | 0.54 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 210.00 | 7.60 | 11.60 | 9.60 | 10.10 | -4.40 | -30.35% | 0.05 | 33 | 130 | 0.48 | 0.43 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 220.00 | 4.50 | 8.60 | 6.55 | 6.45 | -3.15 | -32.82% | 0.03 | 21 | 155 | 0.48 | 0.33 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 230.00 | 3.20 | 6.60 | 4.90 | 4.30 | -1.90 | -30.65% | 0.02 | 120 | 279 | 0.51 | 0.24 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 240.00 | 2.50 | 4.90 | 3.70 | 2.80 | -1.70 | -37.78% | 0.02 | 15 | 97 | 0.53 | 0.17 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 250.00 | 0.65 | 4.00 | 2.33 | 1.90 | -0.55 | -22.45% | 0.01 | 4 | 21 | 0.50 | 0.12 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 260.00 | 0.05 | 3.20 | 1.63 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.08 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.05 | 0.00 | -0.04 | 9/17/2026 | 10/6/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 10/6/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 10/6/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.03 | 0.00 | -0.04 | 9/24/2026 | 10/6/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:11 PM EST |
| 155.00 | 0.05 | 2.75 | 1.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.06 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 4:00:11 PM EST |
| 160.00 | 0.30 | 2.50 | 1.40 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | -0.09 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 4:00:11 PM EST |
| 165.00 | 0.80 | 4.20 | 2.50 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.09 | 10/6/2026 4:00:11 PM EST | |||
| 170.00 | 1.25 | 4.30 | 2.78 | 3.30 | +1.00 | +43.48% | 0.02 | 1 | 217 | 0.48 | -0.16 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 175.00 | 2.35 | 5.90 | 4.13 | 4.71 | +0.86 | +22.34% | 0.02 | 6 | 124 | 0.49 | -0.20 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 180.00 | 3.80 | 6.00 | 4.90 | 6.06 | +1.26 | +26.25% | 0.03 | 2 | 10 | 0.47 | -0.24 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 185.00 | 5.40 | 9.10 | 7.25 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.50 | -0.29 | 0.01 | -0.14 | 9/18/2026 | 10/6/2026 4:00:11 PM EST |
| 190.00 | 7.30 | 11.20 | 9.25 | 9.56 | +1.56 | +19.50% | 0.05 | 2 | 12 | 0.51 | -0.35 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 195.00 | 10.60 | 13.00 | 11.80 | 10.90 | +1.75 | +19.13% | 0.06 | 2 | 7 | 0.52 | -0.40 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 200.00 | 13.10 | 15.50 | 14.30 | 15.00 | +4.00 | +36.37% | 0.07 | 1 | 44 | 0.52 | -0.46 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:11 PM EST |
| 210.00 | 17.00 | 21.00 | 19.00 | 17.72 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | -0.57 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:11 PM EST |
| 220.00 | 24.00 | 27.80 | 25.90 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.67 | 0.01 | -0.14 | 9/30/2026 | 10/6/2026 4:00:11 PM EST |
| 230.00 | 31.80 | 35.70 | 33.75 | 27.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.76 | 0.01 | -0.12 | 10/1/2026 | 10/6/2026 4:00:11 PM EST |
| 240.00 | 40.40 | 44.30 | 42.35 | % | 0.18 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.10 | 10/6/2026 4:00:11 PM EST | |||
| 250.00 | 49.40 | 53.30 | 51.35 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.08 | 10/6/2026 4:00:11 PM EST | |||
| 260.00 | 59.00 | 62.70 | 60.85 | % | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.06 | 10/6/2026 4:00:11 PM EST | |||
| 270.00 | 68.50 | 72.30 | 70.40 | % | 0.26 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.04 | 10/6/2026 4:00:11 PM EST | |||
| 280.00 | 78.20 | 82.50 | 80.35 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 10/6/2026 4:00:11 PM EST | |||
| 290.00 | 88.20 | 92.70 | 90.45 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/6/2026 4:00:11 PM EST | |||
| 300.00 | 98.20 | 102.60 | 100.40 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:11 PM EST | |||
| 310.00 | 108.00 | 112.50 | 110.25 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:11 PM EST |