$205.11
1.340.66%
In chiusura: Sep 14, 5:00 PM EST
$206.75
1.640.8%
Post-mercato: 7:17 PM EST
Revolution Medicines Inc Catena di Opzioni
RVMDNASDAQ
Revolution Medicines Options
View Revolution Medicines (RVMD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.31
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price161.4Aug 26, 2026
Change
-0%
Bid153.4
Ask156.4
volume0
Intrest10
Strike
50
50
Last Price0.05Jun 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price-
Change
-
Bid148.4
Ask152.1
volume0
Intrest0
Strike
55
55
Last Price1.85Jun 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price72.6Apr 13, 2026
Change
-0%
Bid143.1
Ask147.1
volume0
Intrest1
Strike
60
60
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price117.5Jun 26, 2026
Change
-0%
Bid138.1
Ask142
volume0
Intrest1
Strike
65
65
Last Price0.28May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price140.5Sep 03, 2026
Change
-0%
Bid133.1
Ask137.1
volume0
Intrest10
Strike
70
70
Last Price0.24May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price105.5Jul 29, 2026
Change
-0%
Bid128.1
Ask132.1
volume0
Intrest10
Strike
75
75
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Last Price130.71Aug 20, 2026
Change
-0%
Bid123.1
Ask127.1
volume0
Intrest4
Strike
80
80
Last Price0.1Jul 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price71May 28, 2026
Change
-0%
Bid118.3
Ask122
volume0
Intrest1
Strike
85
85
Last Price0.06Aug 04, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest213
Last Price97.25Jun 29, 2026
Change
-0%
Bid113.1
Ask117.1
volume0
Intrest100
Strike
90
90
Last Price0.7Aug 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest787
Last Price124.7Aug 27, 2026
Change
-0%
Bid108.1
Ask112
volume0
Intrest104
Strike
95
95
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest49
Last Price89.52Jul 23, 2026
Change
-0%
Bid103.1
Ask107.1
volume0
Intrest2459
Strike
100
100
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest141
Last Price82Jul 02, 2026
Change
-0%
Bid98.1
Ask102.1
volume0
Intrest45
Strike
105
105
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest43
Last Price109.6Aug 27, 2026
Change
-0%
Bid93.1
Ask97.1
volume0
Intrest20
Strike
110
110
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest100
Last Price92.06Sep 08, 2026
Change
-0%
Bid88.1
Ask92.1
volume0
Intrest27
Strike
115
115
Last Price0.62Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price82.05Sep 14, 2026
Change
0.150.18%
Bid83.1
Ask87.1
volume2
Intrest767
Strike
120
120
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Last Price93Aug 28, 2026
Change
-0%
Bid78.2
Ask82.1
volume0
Intrest53
Strike
125
125
Last Price0.09Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest961
Last Price81.25Sep 02, 2026
Change
-0%
Bid73.3
Ask77.1
volume0
Intrest37
Strike
130
130
Last Price0.45Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest122
Last Price67Sep 14, 2026
Change
5.878.06%
Bid68.4
Ask72.1
volume6
Intrest754
Strike
135
135
Last Price0.78Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest131
Last Price58.53Sep 11, 2026
Change
-0%
Bid63.6
Ask67.1
volume0
Intrest41
Strike
140
140
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest306
Last Price58.94Sep 14, 2026
Change
14.7420.01%
Bid58.2
Ask62.1
volume1
Intrest91
Strike
145
145
Last Price0.83Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest152
Last Price55.03Sep 14, 2026
Change
2.033.83%
Bid53.2
Ask57.1
volume3
Intrest937
Strike
150
150
Last Price0.3Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest498
Last Price58Sep 08, 2026
Change
-0%
Bid48.2
Ask52.1
volume0
Intrest562
Strike
155
155
Last Price0.61Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest280
Last Price44.27Sep 14, 2026
Change
0.310.7%
Bid43.2
Ask47.2
volume10
Intrest153
Strike
160
160
Last Price0.11Sep 08, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest211
Last Price36.5Sep 14, 2026
Change
3.959.77%
Bid38.2
Ask42.2
volume1
Intrest129
Strike
165
165
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest534
Last Price35.36Sep 14, 2026
Change
0.541.55%
Bid33.3
Ask37.1
volume2
Intrest243
Strike
170
170
Last Price0.16Sep 04, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest140
Last Price31.05Sep 14, 2026
Change
1.183.95%
Bid28.3
Ask32.2
volume2
Intrest1025
Strike
175
175
Last Price0.05Sep 14, 2026
Change
0.0550%
Bid-
Ask0.2
volume16
Intrest1287
Last Price24.5Sep 11, 2026
Change
-0%
Bid23.2
Ask27.4
volume0
Intrest2585
Strike
180
180
Last Price0.43Sep 11, 2026
Change
-0%
Bid0.05
Ask1.7
volume0
Intrest264
Last Price21.25Sep 14, 2026
Change
0.221.05%
Bid18.7
Ask22.2
volume3
Intrest387
Strike
185
185
Last Price0.32Sep 14, 2026
Change
0.3753.62%
Bid0.15
Ask1.05
volume1
Intrest305
Last Price16.19Sep 14, 2026
Change
1.6911.66%
Bid14.3
Ask17.5
volume4
Intrest929
Strike
190
190
Last Price0.45Sep 14, 2026
Change
0.5755.88%
Bid0.35
Ask0.65
volume18
Intrest259
Last Price11.3Sep 14, 2026
Change
4.1326.77%
Bid10.1
Ask12.3
volume1
Intrest160
Strike
195
195
Last Price1.25Sep 14, 2026
Change
0.7537.5%
Bid0.75
Ask1.2
volume34
Intrest440
Last Price8Sep 14, 2026
Change
0.719.74%
Bid6.4
Ask8.8
volume22
Intrest1740
Strike
200
200
Last Price2.2Sep 14, 2026
Change
131.25%
Bid1.55
Ask3.3
volume18
Intrest600
Last Price2.5Sep 14, 2026
Change
0.14.17%
Bid1.7
Ask3
volume44
Intrest1031
Strike
210
210
Last Price7.3Sep 14, 2026
Change
0.9511.52%
Bid5.7
Ask8.9
volume4
Intrest167
Last Price0.55Sep 14, 2026
Change
0.058.33%
Bid0.3
Ask0.9
volume114
Intrest906
Strike
220
220
Last Price16.67Sep 11, 2026
Change
-0%
Bid13.4
Ask17.4
volume0
Intrest432
Last Price0.1Sep 14, 2026
Change
0.266.67%
Bid0.05
Ask0.15
volume80
Intrest471
Strike
230
230
Last Price21.18Sep 03, 2026
Change
-0%
Bid23
Ask27
volume0
Intrest2
Last Price0.1Sep 14, 2026
Change
0.7588.24%
Bid-
Ask0.5
volume3
Intrest415
Strike
240
240
Last Price25.6Aug 28, 2026
Change
-0%
Bid33
Ask36.9
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.9
volume15
Intrest381
Strike
250
250
Last Price41.1Aug 21, 2026
Change
-0%
Bid43
Ask46.9
volume0
Intrest1
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest302
Strike
260
260
Last Price52.5Sep 01, 2026
Change
-0%
Bid53
Ask56.9
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest58
Strike
270
270
Last Price-
Change
-
Bid63
Ask66.9
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest174
Strike
280
280
Last Price-
Change
-
Bid73
Ask76.9
volume0
Intrest0