Dark

Check out our Level2View

RVMD
Revolution Medicines, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:17:44 PM EDT

206.16USD-0.384%(-0.80)890,934

196.18Bid 206.39Ask 10.21Spread

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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
65	63	0	6

RVMD May 21, 2027 Exp. - Volume by Strike

Puts

Calls

RVMD May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

RVMD May 21, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

RVMD May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			RVMD270521C00280000
270 C	0	0%	0			RVMD270521C00270000
260 C	0	0%	0			RVMD270521C00260000
250 C	22.50	+25.00%	1	2	08-07	RVMD270521C00250000
240 C	20.00	0%	50	50	07-30	RVMD270521C00240000
230 C	31.37	+14.20%	1	3	08-10	RVMD270521C00230000
220 C	34.50	+11.94%	1	1	08-10	RVMD270521C00220000
210 C	32.00	0%	7	7	08-05	RVMD270521C00210000
200 C	41.39	+8.35%	1	18	08-07	RVMD270521C00200000
195 C	40.48	+1.45%	2	11	08-06	RVMD270521C00195000
190 C	38.70	+8.10%	1	4	08-04	RVMD270521C00190000
185 C	38.80	0%	1	1	08-04	RVMD270521C00185000
180 C	41.10	0%	1	1	08-04	RVMD270521C00180000
175 C	43.20	-1.82%	6	13	08-04	RVMD270521C00175000
170 C	0	0%	0			RVMD270521C00170000
165 C	0	0%	0			RVMD270521C00165000
160 C	0	0%	0			RVMD270521C00160000
155 C	0	0%	0			RVMD270521C00155000
150 C	55.31	0%	10	10	07-13	RVMD270521C00150000
145 C	0	0%	0			RVMD270521C00145000
140 C	0	0%	0			RVMD270521C00140000
135 C	0	0%	0			RVMD270521C00135000
130 C	0	0%	0			RVMD270521C00130000
125 C	0	0%	0			RVMD270521C00125000
120 C	0	0%	0			RVMD270521C00120000
115 C	0	0%	0			RVMD270521C00115000
110 C	0	0%	0			RVMD270521C00110000
105 C	0	0%	0			RVMD270521C00105000
100 C	110.00	+23.32%	1	2	08-10	RVMD270521C00100000
95 C	105.00	+6.06%	1	4	08-05	RVMD270521C00095000
90 C	96.00	0%	1	1	08-03	RVMD270521C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			RVMD270521P00280000
270 P	0	0%	0			RVMD270521P00270000
260 P	0	0%	0			RVMD270521P00260000
250 P	0	0%	0			RVMD270521P00250000
240 P	0	0%	0			RVMD270521P00240000
230 P	0	0%	0			RVMD270521P00230000
220 P	0	0%	0			RVMD270521P00220000
210 P	0	0%	0			RVMD270521P00210000
200 P	0	0%	0			RVMD270521P00200000
195 P	0	0%	0			RVMD270521P00195000
190 P	0	0%	0			RVMD270521P00190000
185 P	0	0%	0			RVMD270521P00185000
180 P	32.00	0%	1	1	07-29	RVMD270521P00180000
175 P	0	0%	0			RVMD270521P00175000
170 P	0	0%	0			RVMD270521P00170000
165 P	21.20	0%	3	3	07-31	RVMD270521P00165000
160 P	0	0%	0			RVMD270521P00160000
155 P	0	0%	0			RVMD270521P00155000
150 P	0	0%	0			RVMD270521P00150000
145 P	0	0%	0			RVMD270521P00145000
140 P	0	0%	0			RVMD270521P00140000
135 P	0	0%	0			RVMD270521P00135000
130 P	9.95	-6.57%	1	1	07-30	RVMD270521P00130000
125 P	0	0%	0			RVMD270521P00125000
120 P	6.20	-19.17%	1	1	08-05	RVMD270521P00120000
115 P	0	0%	0			RVMD270521P00115000
110 P	0	0%	0			RVMD270521P00110000
105 P	0	0%	0			RVMD270521P00105000
100 P	0	0%	0			RVMD270521P00100000
95 P	0	0%	0			RVMD270521P00095000
90 P	0	0%	0			RVMD270521P00090000

Share