Dark

Check out our Level2View

RVMD
Revolution Medicines, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:34:15 PM EDT

205.64USD-0.638%(-1.32)599,381

192.03Bid 205.84Ask 13.81Spread

Pre-market

Aug 11, 2026 8:53:30 AM EDT

208.36USD+0.676%(+1.40)298

After-hours

Aug 10, 2026 4:40:30 PM EDT

206.97USD+0.005%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,689	1,420	15	7,762

RVMD Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

RVMD Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

RVMD Aug 21, 2026 Exp. - Max Pain @ $170.00

Puts

Calls

RVMD Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0.15	+50.00%	1	33	08-10	RVMD260821C00280000
270 C	0.64	0%	1	1	06-30	RVMD260821C00270000
260 C	0	0%	0			RVMD260821C00260000
250 C	0.30	0.00%	6	366	08-10	RVMD260821C00250000
240 C	0.42	-16.00%	6	37	08-06	RVMD260821C00240000
230 C	1.75	+69.90%	5	80	08-10	RVMD260821C00230000
220 C	2.85	-5.00%	423	721	08-10	RVMD260821C00220000
210 C	6.35	+9.48%	20	182	08-10	RVMD260821C00210000
200 C	11.50	+19.17%	34	376	08-10	RVMD260821C00200000
195 C	14.10	+4.21%	6	404	08-10	RVMD260821C00195000
190 C	19.69	+10.12%	2	411	08-10	RVMD260821C00190000
185 C	21.04	+26.14%	8	181	08-07	RVMD260821C00185000
180 C	19.43	-2.95%	3	116	08-06	RVMD260821C00180000
175 C	25.09	+6.49%	2	487	08-06	RVMD260821C00175000
170 C	32.99	+14.87%	10	48	08-07	RVMD260821C00170000
165 C	32.00	+46.12%	2	44	08-05	RVMD260821C00165000
160 C	23.20	-11.95%	1	603	08-03	RVMD260821C00160000
155 C	44.33	+41.77%	10	3	08-06	RVMD260821C00155000
150 C	51.88	+44.43%	1	3	08-06	RVMD260821C00150000
145 C	54.13	+33.10%	10	2	08-06	RVMD260821C00145000
140 C	30.90	0%	1	1	06-22	RVMD260821C00140000
135 C	0	0%	0			RVMD260821C00135000
130 C	56.31	+58.84%	1	4	07-14	RVMD260821C00130000
125 C	0	0%	0			RVMD260821C00125000
120 C	0	0%	0			RVMD260821C00120000
115 C	66.20	0%	2	0	07-16	RVMD260821C00115000
110 C	0	0%	0			RVMD260821C00110000
105 C	86.90	+6.36%	4	5	07-23	RVMD260821C00105000
100 C	69.54	0%	1	1	06-23	RVMD260821C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			RVMD260821P00280000
270 P	0	0%	0			RVMD260821P00270000
260 P	0	0%	0			RVMD260821P00260000
250 P	0	0%	0			RVMD260821P00250000
240 P	0	0%	0			RVMD260821P00240000
230 P	0	0%	0			RVMD260821P00230000
220 P	33.00	-6.78%	1	2	07-31	RVMD260821P00220000
210 P	10.20	-32.09%	9	13	08-10	RVMD260821P00210000
200 P	4.20	-58.00%	16	50	08-10	RVMD260821P00200000
195 P	2.90	-22.67%	45	74	08-10	RVMD260821P00195000
190 P	2.05	-31.67%	14	130	08-10	RVMD260821P00190000
185 P	1.49	-1.32%	22	66	08-10	RVMD260821P00185000
180 P	0.63	-48.78%	52	114	08-10	RVMD260821P00180000
175 P	0.70	-44.00%	22	104	08-07	RVMD260821P00175000
170 P	0.35	-22.22%	8	3,186	08-10	RVMD260821P00170000
165 P	0.29	0.00%	5	60	08-10	RVMD260821P00165000
160 P	0.10	-41.18%	11	142	08-10	RVMD260821P00160000
155 P	0.15	-66.67%	6	592	08-06	RVMD260821P00155000
150 P	0.05	-94.62%	2	116	08-10	RVMD260821P00150000
145 P	1.50	0.00%	2	7	07-20	RVMD260821P00145000
140 P	0.07	-30.00%	1	3,048	08-06	RVMD260821P00140000
135 P	0.35	-72.00%	1	12	07-28	RVMD260821P00135000
130 P	0.95	+106.52%	1	11	08-03	RVMD260821P00130000
125 P	0.25	-83.44%	1	5	07-28	RVMD260821P00125000
120 P	0.05	-75.00%	10	9	08-06	RVMD260821P00120000
115 P	0.20	-83.05%	1	6	07-28	RVMD260821P00115000
110 P	0.88	+14.29%	1	10	07-31	RVMD260821P00110000
105 P	0.20	-20.00%	1	2	07-06	RVMD260821P00105000
100 P	0.10	-23.08%	10	18	07-17	RVMD260821P00100000

Share