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 Aug 20, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5	46	2	0

RVMD Aug 20, 2027 Exp. - Volume by Strike

Puts

Calls

RVMD Aug 20, 2027 Exp. - Open Interest by Strike

Puts

Calls

RVMD Aug 20, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

RVMD Aug 20, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	22.51	+19.48%	30	30	08-10	RVMD270820C00280000
270 C	0	0%	0			RVMD270820C00270000
260 C	0	0%	0			RVMD270820C00260000
250 C	27.00	0%	1	1	08-07	RVMD270820C00250000
240 C	26.79	+8.90%	4	10	08-04	RVMD270820C00240000
230 C	0	0%	0			RVMD270820C00230000
220 C	32.60	0%	5	5	07-23	RVMD270820C00220000
210 C	0	0%	0			RVMD270820C00210000
200 C	42.44	+17.89%	1	1	08-05	RVMD270820C00200000
195 C	36.75	-8.70%	1	1	08-04	RVMD270820C00195000
190 C	49.50	0%	1	1	08-07	RVMD270820C00190000
185 C	40.75	-8.73%	1	1	08-04	RVMD270820C00185000
180 C	0	0%	0			RVMD270820C00180000
175 C	0	0%	0			RVMD270820C00175000
170 C	0	0%	0			RVMD270820C00170000
165 C	0	0%	0			RVMD270820C00165000
160 C	0	0%	0			RVMD270820C00160000
155 C	74.25	0%	1	1	08-10	RVMD270820C00155000
150 C	0	0%	0			RVMD270820C00150000
145 C	0	0%	0			RVMD270820C00145000
140 C	0	0%	0			RVMD270820C00140000
135 C	0	0%	0			RVMD270820C00135000
130 C	0	0%	0			RVMD270820C00130000
125 C	0	0%	0			RVMD270820C00125000
120 C	0	0%	0			RVMD270820C00120000
115 C	0	0%	0			RVMD270820C00115000
110 C	0	0%	0			RVMD270820C00110000
105 C	0	0%	0			RVMD270820C00105000
100 C	0	0%	0			RVMD270820C00100000
95 C	0	0%	0			RVMD270820C00095000
90 C	0	0%	0			RVMD270820C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	99.78	0%	2	2	07-23	RVMD270820P00280000
270 P	0	0%	0			RVMD270820P00270000
260 P	0	0%	0			RVMD270820P00260000
250 P	0	0%	0			RVMD270820P00250000
240 P	0	0%	0			RVMD270820P00240000
230 P	0	0%	0			RVMD270820P00230000
220 P	0	0%	0			RVMD270820P00220000
210 P	0	0%	0			RVMD270820P00210000
200 P	0	0%	0			RVMD270820P00200000
195 P	0	0%	0			RVMD270820P00195000
190 P	0	0%	0			RVMD270820P00190000
185 P	0	0%	0			RVMD270820P00185000
180 P	0	0%	0			RVMD270820P00180000
175 P	0	0%	0			RVMD270820P00175000
170 P	0	0%	0			RVMD270820P00170000
165 P	0	0%	0			RVMD270820P00165000
160 P	0	0%	0			RVMD270820P00160000
155 P	0	0%	0			RVMD270820P00155000
150 P	0	0%	0			RVMD270820P00150000
145 P	0	0%	0			RVMD270820P00145000
140 P	0	0%	0			RVMD270820P00140000
135 P	0	0%	0			RVMD270820P00135000
130 P	0	0%	0			RVMD270820P00130000
125 P	0	0%	0			RVMD270820P00125000
120 P	0	0%	0			RVMD270820P00120000
115 P	0	0%	0			RVMD270820P00115000
110 P	0	0%	0			RVMD270820P00110000
105 P	0	0%	0			RVMD270820P00105000
100 P	0	0%	0			RVMD270820P00100000
95 P	0	0%	0			RVMD270820P00095000
90 P	0	0%	0			RVMD270820P00090000

Share