Dark

Check out our API

RVMD
Revolution Medicines, Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:25:13 PM EDT

204.23USD-1.324%(-2.74)1,676,943

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:53:30 AM EDT

208.36USD+0.672%(+1.39)298

After-hours

Aug 11, 2026 4:33:30 PM EDT

205.01USD+0.382%(+0.78)360

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
133	96	5	273

RVMD Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

RVMD Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

RVMD Mar 19, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

RVMD Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	12.85	+31.12%	36	36	08-10	RVMD270319C00280000
270 C	15.10	+62.37%	3	10	08-10	RVMD270319C00270000
260 C	17.15	+18.28%	30	23	08-10	RVMD270319C00260000
250 C	20.50	+16.48%	1	2	08-10	RVMD270319C00250000
240 C	14.80	0%	1	1	07-22	RVMD270319C00240000
230 C	16.25	0%	1	1	08-03	RVMD270319C00230000
220 C	29.50	+10.90%	5	6	08-07	RVMD270319C00220000
210 C	29.60	+15.18%	5	17	08-07	RVMD270319C00210000
200 C	33.30	+3.42%	8	35	08-06	RVMD270319C00200000
195 C	36.00	+8.93%	13	14	08-05	RVMD270319C00195000
190 C	38.90	+7.16%	2	29	08-06	RVMD270319C00190000
185 C	41.20	+6.46%	4	22	08-06	RVMD270319C00185000
180 C	43.70	+6.07%	4	6	08-06	RVMD270319C00180000
175 C	46.56	0%	4	2	08-06	RVMD270319C00175000
170 C	49.80	+13.03%	4	2	08-06	RVMD270319C00170000
165 C	52.55	+12.05%	2	2	08-06	RVMD270319C00165000
160 C	45.10	-9.80%	2	8	08-03	RVMD270319C00160000
155 C	52.95	0%	2	1	07-23	RVMD270319C00155000
150 C	61.20	+12.29%	2	8	08-05	RVMD270319C00150000
145 C	59.30	0%	2	1	07-23	RVMD270319C00145000
140 C	0	0%	0			RVMD270319C00140000
135 C	0	0%	0			RVMD270319C00135000
130 C	0	0%	0			RVMD270319C00130000
125 C	0	0%	0			RVMD270319C00125000
120 C	0	0%	0			RVMD270319C00120000
115 C	0	0%	0			RVMD270319C00115000
110 C	94.50	0%	1	1	08-07	RVMD270319C00110000
105 C	0	0%	0			RVMD270319C00105000
100 C	93.50	0%	1	1	07-31	RVMD270319C00100000
95 C	0	0%	0			RVMD270319C00095000
90 C	97.90	0%	1	1	07-30	RVMD270319C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			RVMD270319P00280000
270 P	0	0%	0			RVMD270319P00270000
260 P	0	0%	0			RVMD270319P00260000
250 P	0	0%	0			RVMD270319P00250000
240 P	0	0%	0			RVMD270319P00240000
230 P	0	0%	0			RVMD270319P00230000
220 P	41.10	0%	5	5	08-06	RVMD270319P00220000
210 P	0	0%	0			RVMD270319P00210000
200 P	38.60	+5.46%	6	19	07-28	RVMD270319P00200000
195 P	0	0%	0			RVMD270319P00195000
190 P	26.61	-8.56%	10	16	08-05	RVMD270319P00190000
185 P	0	0%	0			RVMD270319P00185000
180 P	25.90	-0.38%	10	30	08-04	RVMD270319P00180000
175 P	25.00	0%	7	7	07-22	RVMD270319P00175000
170 P	0	0%	0			RVMD270319P00170000
165 P	0	0%	0			RVMD270319P00165000
160 P	13.02	-29.24%	40	45	08-10	RVMD270319P00160000
155 P	13.10	0%	9	9	08-06	RVMD270319P00155000
150 P	0	0%	0			RVMD270319P00150000
145 P	9.70	-3.00%	9	31	08-07	RVMD270319P00145000
140 P	8.50	-3.41%	10	47	08-07	RVMD270319P00140000
135 P	9.50	-3.06%	3	30	08-04	RVMD270319P00135000
130 P	8.20	-12.77%	1	14	07-30	RVMD270319P00130000
125 P	6.90	-4.17%	1	2	07-30	RVMD270319P00125000
120 P	6.90	0%	9	9	07-29	RVMD270319P00120000
115 P	0	0%	0			RVMD270319P00115000
110 P	4.30	0%	1	1	07-22	RVMD270319P00110000
105 P	2.60	0%	2	2	08-06	RVMD270319P00105000
100 P	2.20	-24.14%	1	6	08-06	RVMD270319P00100000
95 P	1.80	-26.53%	2	3	08-06	RVMD270319P00095000
90 P	1.45	0%	2	2	08-06	RVMD270319P00090000

Share