$209.46
-2.28-1.07%
At close: Aug 21, 5:00 PM EST
$209.50
0.040.02%
After Hours: Aug 21, 7:50 PM EST
Revolution Medicines Inc Option Chain
RVMDNASDAQ
Revolution Medicines Options
View Revolution Medicines (RVMD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.14
P/C Ratio (OI)
0.49
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price95.08Apr 28, 2026
Change
-0%
Bid157.7
Ask161.8
volume0
Intrest10
Strike
50
50
Last Price0.05Jun 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest8
Last Price-
Change
-
Bid152.7
Ask156.8
volume0
Intrest0
Strike
55
55
Last Price1.85Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price72.6Apr 13, 2026
Change
-0%
Bid147.7
Ask151.8
volume0
Intrest1
Strike
60
60
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price117.5Jun 26, 2026
Change
-0%
Bid142.8
Ask146.8
volume0
Intrest1
Strike
65
65
Last Price0.28May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price133.18Aug 14, 2026
Change
-0%
Bid137.7
Ask141.8
volume0
Intrest14
Strike
70
70
Last Price0.24May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price105.5Jul 29, 2026
Change
-0%
Bid132.8
Ask136.8
volume0
Intrest10
Strike
75
75
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price130.71Aug 20, 2026
Change
-0%
Bid128
Ask131.9
volume0
Intrest4
Strike
80
80
Last Price0.1Jul 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Last Price71May 28, 2026
Change
-0%
Bid122.8
Ask126.9
volume0
Intrest1
Strike
85
85
Last Price0.06Aug 04, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest213
Last Price97.25Jun 29, 2026
Change
-0%
Bid117.8
Ask121.9
volume0
Intrest100
Strike
90
90
Last Price0.7Aug 11, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest787
Last Price84.05Jun 25, 2026
Change
-0%
Bid112.9
Ask116.9
volume0
Intrest104
Strike
95
95
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest50
Last Price89.52Jul 23, 2026
Change
-0%
Bid107.9
Ask112
volume0
Intrest2459
Strike
100
100
Last Price0.05Aug 13, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest142
Last Price82Jul 02, 2026
Change
-0%
Bid103
Ask107
volume0
Intrest45
Strike
105
105
Last Price4.9May 11, 2026
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest43
Last Price71.5Jul 29, 2026
Change
-0%
Bid98.1
Ask102
volume0
Intrest21
Strike
110
110
Last Price0.35Jul 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest110
Last Price68.27Jul 21, 2026
Change
-0%
Bid93.1
Ask97
volume0
Intrest27
Strike
115
115
Last Price0.62Aug 04, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest42
Last Price85.64Aug 12, 2026
Change
-0%
Bid88.4
Ask92
volume0
Intrest768
Strike
120
120
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest83
Last Price84.41Aug 17, 2026
Change
-0%
Bid83.5
Ask86.5
volume0
Intrest52
Strike
125
125
Last Price0.35Aug 21, 2026
Change
-0%
Bid-
Ask1.05
volume10
Intrest965
Last Price80.9Aug 21, 2026
Change
2.753.52%
Bid78.7
Ask81.5
volume7
Intrest43
Strike
130
130
Last Price0.45Aug 11, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest122
Last Price75.34Aug 21, 2026
Change
4.46.2%
Bid73.8
Ask76.8
volume3
Intrest757
Strike
135
135
Last Price0.78Aug 17, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest131
Last Price77.85Aug 19, 2026
Change
-0%
Bid68.9
Ask71.9
volume0
Intrest44
Strike
140
140
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest306
Last Price65.65Aug 21, 2026
Change
2.654.21%
Bid64
Ask67
volume1
Intrest91
Strike
145
145
Last Price0.4Aug 19, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest151
Last Price60.85Aug 21, 2026
Change
4.757.24%
Bid59.3
Ask62.2
volume1
Intrest938
Strike
150
150
Last Price0.6Aug 12, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest400
Last Price56.7Aug 21, 2026
Change
3.96.44%
Bid54.5
Ask57.5
volume6
Intrest570
Strike
155
155
Last Price1.81Aug 12, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest280
Last Price61.28Aug 19, 2026
Change
-0%
Bid51.1
Ask53.4
volume0
Intrest168
Strike
160
160
Last Price1.2Aug 21, 2026
Change
-0%
Bid0.15
Ask1.4
volume58
Intrest164
Last Price48.9Aug 17, 2026
Change
-0%
Bid46.4
Ask48.6
volume0
Intrest144
Strike
165
165
Last Price1.65Aug 21, 2026
Change
0.5955.66%
Bid0.45
Ask2.1
volume60
Intrest453
Last Price43.2Aug 20, 2026
Change
-0%
Bid41.9
Ask44.1
volume0
Intrest255
Strike
170
170
Last Price2Aug 20, 2026
Change
-0%
Bid0.2
Ask3.4
volume0
Intrest142
Last Price40.3Aug 21, 2026
Change
3.710.11%
Bid37.4
Ask39.5
volume2
Intrest1091
Strike
175
175
Last Price2.8Aug 21, 2026
Change
0.8745.08%
Bid0.7
Ask3
volume53
Intrest417
Last Price34.01Aug 21, 2026
Change
1.314.01%
Bid33
Ask35.2
volume17
Intrest2671
Strike
180
180
Last Price3.5Aug 21, 2026
Change
0.5518.64%
Bid1.15
Ask3.7
volume48
Intrest230
Last Price27.65Aug 21, 2026
Change
1.555.31%
Bid27.3
Ask30.6
volume3
Intrest449
Strike
185
185
Last Price4.46Aug 20, 2026
Change
-0%
Bid1.8
Ask5.8
volume0
Intrest253
Last Price24.2Aug 21, 2026
Change
2.910.7%
Bid23.2
Ask26.5
volume28
Intrest889
Strike
190
190
Last Price5.75Aug 21, 2026
Change
0.7515%
Bid2.65
Ask6.1
volume25
Intrest88
Last Price20.25Aug 21, 2026
Change
2.059.19%
Bid19.3
Ask22.7
volume1
Intrest142
Strike
195
195
Last Price6Aug 21, 2026
Change
0.57.69%
Bid4
Ask8
volume110
Intrest171
Last Price17.21Aug 21, 2026
Change
2.3812.15%
Bid16.1
Ask17.9
volume416
Intrest6164
Strike
200
200
Last Price8.25Aug 21, 2026
Change
0.55.71%
Bid6.4
Ask9.4
volume44
Intrest100
Last Price12Aug 21, 2026
Change
2.517.24%
Bid10.7
Ask13.1
volume372
Intrest914
Strike
210
210
Last Price12.97Aug 21, 2026
Change
2.0618.88%
Bid10.1
Ask13.5
volume22
Intrest31
Last Price6.9Aug 21, 2026
Change
1.9822.3%
Bid5.8
Ask9.5
volume31
Intrest711
Strike
220
220
Last Price18.89Aug 20, 2026
Change
-0%
Bid15.7
Ask19.5
volume0
Intrest13
Last Price4.8Aug 21, 2026
Change
0.7513.51%
Bid3.1
Ask6.7
volume1319
Intrest1037
Strike
230
230
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Last Price2.75Aug 21, 2026
Change
0.9525.68%
Bid1.25
Ask4.6
volume98
Intrest134
Strike
240
240
Last Price45.5Aug 05, 2026
Change
-0%
Bid31.1
Ask34.4
volume0
Intrest1
Last Price1.8Aug 21, 2026
Change
0.9835.25%
Bid0.8
Ask3.9
volume205
Intrest35
Strike
250
250
Last Price41.1Aug 21, 2026
Change
5.114.17%
Bid40.1
Ask43.4
volume1
Intrest1
Last Price1.1Aug 21, 2026
Change
0.18.33%
Bid-
Ask3.1
volume49
Intrest32
Strike
260
260
Last Price-
Change
-
Bid49.6
Ask52.7
volume0
Intrest0
Last Price1.07Aug 19, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid59.2
Ask62.3
volume0
Intrest0
Last Price1.5Aug 21, 2026
Change
0.9150%
Bid0.1
Ask1.5
volume1
Intrest3
Strike
280
280
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0
