Dark

RVMD
Revolution Medicines, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:15:36 PM EDT

204.73USD-1.080%(-2.23)1,024,654

204.57Bid 204.89Ask 0.32Spread

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,853	2,362	30	5,356

RVMD Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

RVMD Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RVMD Sep 18, 2026 Exp. - Max Pain @ $125.00

Puts

Calls

RVMD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	1.00	0%	1	1	08-10	RVMD260918C00280000
270 C	0.90	-47.06%	1	1	08-04	RVMD260918C00270000
260 C	1.75	+25.00%	5	5	08-10	RVMD260918C00260000
250 C	2.40	+20.00%	3	12	08-07	RVMD260918C00250000
240 C	3.85	-13.87%	20	56	08-10	RVMD260918C00240000
230 C	6.76	+18.60%	14	1,042	08-10	RVMD260918C00230000
220 C	9.18	-5.56%	4	676	08-10	RVMD260918C00220000
210 C	13.80	+2.76%	27	569	08-10	RVMD260918C00210000
200 C	19.00	-0.52%	11	5,814	08-10	RVMD260918C00200000
195 C	21.00	-8.70%	2	143	08-10	RVMD260918C00195000
190 C	23.95	-1.44%	13	932	08-10	RVMD260918C00190000
185 C	27.60	+21.05%	109	575	08-07	RVMD260918C00185000
180 C	30.19	+24.03%	6	2,649	08-10	RVMD260918C00180000
175 C	28.90	-0.24%	10	1,100	08-06	RVMD260918C00175000
170 C	36.90	+19.03%	10	257	08-07	RVMD260918C00170000
165 C	36.30	-1.63%	15	127	08-07	RVMD260918C00165000
160 C	50.00	+6.38%	4	155	08-10	RVMD260918C00160000
155 C	53.00	+6.00%	1	571	08-10	RVMD260918C00155000
150 C	53.95	+7.90%	28	963	08-07	RVMD260918C00150000
145 C	63.00	+8.64%	1	91	08-10	RVMD260918C00145000
140 C	45.42	-17.06%	2	48	07-28	RVMD260918C00140000
135 C	54.97	+4.37%	10	761	07-23	RVMD260918C00135000
130 C	77.10	+11.74%	1	44	08-10	RVMD260918C00130000
125 C	56.00	-4.94%	2	53	07-29	RVMD260918C00125000
120 C	69.80	+1.20%	1	772	07-31	RVMD260918C00120000
115 C	68.27	-8.42%	7	27	07-21	RVMD260918C00115000
110 C	71.50	-14.54%	2	21	07-29	RVMD260918C00110000
105 C	82.00	+1.11%	1	46	07-02	RVMD260918C00105000
100 C	89.52	+2.36%	5	2,459	07-23	RVMD260918C00100000
95 C	84.05	+22.56%	151	104	06-25	RVMD260918C00095000
90 C	97.25	+9.39%	8	100	06-29	RVMD260918C00090000
85 C	71.00	+6.56%	1	1	05-28	RVMD260918C00085000
80 C	95.50	+31.36%	1	1	06-25	RVMD260918C00080000
75 C	105.50	-1.86%	30	10	07-29	RVMD260918C00075000
70 C	84.23	+5.21%	4	17	05-26	RVMD260918C00070000
65 C	117.50	+179.10%	1	1	06-26	RVMD260918C00065000
60 C	72.60	+58.17%	1	1	04-13	RVMD260918C00060000
55 C	0	0%	0			RVMD260918C00055000
50 C	95.08	+13.35%	6	10	04-28	RVMD260918C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			RVMD260918P00280000
270 P	0	0%	0			RVMD260918P00270000
260 P	0	0%	0			RVMD260918P00260000
250 P	0	0%	0			RVMD260918P00250000
240 P	45.50	0%	1	1	08-05	RVMD260918P00240000
230 P	0	0%	0			RVMD260918P00230000
220 P	26.25	-57.56%	1	11	08-06	RVMD260918P00220000
210 P	16.36	-26.74%	17	18	08-10	RVMD260918P00210000
200 P	11.90	-10.53%	18	28	08-10	RVMD260918P00200000
195 P	9.50	-12.84%	5	9	08-10	RVMD260918P00195000
190 P	7.70	-6.10%	2	28	08-10	RVMD260918P00190000
185 P	6.10	-15.86%	9	131	08-10	RVMD260918P00185000
180 P	4.87	-20.16%	9	204	08-10	RVMD260918P00180000
175 P	3.85	-12.50%	6	383	08-10	RVMD260918P00175000
170 P	3.52	-8.09%	1	148	08-07	RVMD260918P00170000
165 P	2.81	-14.85%	13	365	08-07	RVMD260918P00165000
160 P	2.03	-24.54%	2	156	08-07	RVMD260918P00160000
155 P	1.55	-35.42%	2	283	08-10	RVMD260918P00155000
150 P	1.20	-37.17%	1	401	08-10	RVMD260918P00150000
145 P	0.80	-48.72%	6	153	08-10	RVMD260918P00145000
140 P	1.06	-31.61%	1	335	08-06	RVMD260918P00140000
135 P	0.50	-37.50%	2	131	08-10	RVMD260918P00135000
130 P	0.99	-1.00%	4	119	08-03	RVMD260918P00130000
125 P	0.35	-30.00%	5	965	08-06	RVMD260918P00125000
120 P	1.08	-37.93%	5	83	07-21	RVMD260918P00120000
115 P	0.62	+24.00%	1	42	08-04	RVMD260918P00115000
110 P	0.35	-52.05%	2	110	07-23	RVMD260918P00110000
105 P	4.90	+22.50%	1	43	05-11	RVMD260918P00105000
100 P	0.10	-9.09%	10	142	08-05	RVMD260918P00100000
95 P	0.05	-58.33%	6	50	08-04	RVMD260918P00095000
90 P	0.48	+860.00%	2	789	08-05	RVMD260918P00090000
85 P	0.06	-92.00%	2	213	08-04	RVMD260918P00085000
80 P	0.10	-90.00%	1	5	07-15	RVMD260918P00080000
75 P	0.05	-50.00%	5	18	08-03	RVMD260918P00075000
70 P	0.24	-79.66%	2	5	05-22	RVMD260918P00070000
65 P	0.28	-75.22%	1	6	05-22	RVMD260918P00065000
60 P	0	0%	0			RVMD260918P00060000
55 P	1.85	+249.06%	1	5	06-01	RVMD260918P00055000
50 P	0.05	-50.00%	2	6	06-12	RVMD260918P00050000

.dark-mode .tDgsJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDgsJm{ color: #333333; background-color: white; border: 2px solid #333333; }RVMDRevolution Medicines, Inc. Common Stockstock NASDAQ

RVMD Sep 18, 2026 Exp. - Open Interest by Strike

RVMD Sep 18, 2026 Exp. - Max Pain @ $125.00

RVMD
Revolution Medicines, Inc. Common Stock
stock NASDAQ