RVMD · Revolution Medicines, Inc.

Track RVMD — free

$203.71 +1.71 (+0.85%) At close · Aug 14

Market Cap

$43.66B

214.34M

Options Chain

Underlying $203.71 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 58 contracts · mixed snapshot sessions · Jun 22, 2026–Aug 14, 2026; 11 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Oct 16 61d Dec 18 124d Jan 15 152d Mar 19 215d May 21 278d Aug 20 369d Nov 19 460d Jan 21 523d Dec 15 852d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	0.1%	1	$69.54		$0.10	-0.014	296.6%	10	18
Call · $100 In the money Snapshot session Jun 23, 2026 Last $69.54 Breakeven $169.54 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 1 Model this call Put · $100 Snapshot session Jul 17, 2026 Last $0.10 Breakeven $99.90 Implied vol 296.6% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.249 Vega 0.009 Open interest 18 Model this put
5	4	0.1%	1	$86.90		$0.25	-0.015	278.4%	1	2
Call · $105 In the money Snapshot session Jul 23, 2026 Last $86.90 Breakeven $191.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 5 Model this call Put · $105 Snapshot session Jul 2, 2026 Last $0.25 Breakeven $104.75 Implied vol 278.4% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.247 Vega 0.009 Open interest 2 Model this put
0	—	0.1%	1	—		$0.88	-0.016	261.1%	1	10
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 0 Model this call Put · $110 Snapshot session Jul 31, 2026 Last $0.88 Breakeven $109.12 Implied vol 261.1% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.009 Open interest 10 Model this put
0	2	—	—	$66.20		$0.20	-0.017	244.5%	1	6
Call · $115 In the money Snapshot session Jul 16, 2026 Last $66.20 Breakeven $181.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 Snapshot session Jul 28, 2026 Last $0.20 Breakeven $114.80 Implied vol 244.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.244 Vega 0.009 Open interest 6 Model this put
0	—	0.1%	1	—		$0.05	-0.036	269%	10	9
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 0 Model this call Put · $120 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $119.95 Implied vol 269% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.488 Vega 0.019 Open interest 9 Model this put
0	—	0.1%	1	—		$0.25	-0.02	213.6%	1	5
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 0 Model this call Put · $125 Snapshot session Jul 28, 2026 Last $0.25 Breakeven $124.75 Implied vol 213.6% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.24 Vega 0.01 Open interest 5 Model this put
4	1	—	—	$56.31		$0.95	-0.023	204.2%	1	11
Call · $130 In the money Snapshot session Jul 14, 2026 Last $56.31 Breakeven $186.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $130 Snapshot session Aug 3, 2026 Last $0.95 Breakeven $129.05 Implied vol 204.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.262 Vega 0.01 Open interest 11 Model this put
0	—	0.1%	1	—		$0.35	-0.023	185.2%	1	12
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 0 Model this call Put · $135 Snapshot session Jul 28, 2026 Last $0.35 Breakeven $134.65 Implied vol 185.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.236 Vega 0.01 Open interest 12 Model this put
1	1	0.1%	1	$30.90		$0.07	-0.011	145%	1	3k
Call · $140 In the money Snapshot session Jun 22, 2026 Last $30.90 Breakeven $170.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 1 Model this call Put · $140 Snapshot session Aug 6, 2026 Last $0.07 Breakeven $139.93 Implied vol 145% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.1 Vega 0.01 Open interest 3k Model this put
2	10	118.3%	0.994	$54.13		$1.50	-0.024	154%	2	7
Call · $145 In the money Snapshot session Aug 6, 2026 Last $54.13 Breakeven $199.13 Implied vol 118.3% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.063 Vega 0.004 Open interest 2 Model this call Put · $145 Snapshot session Jul 20, 2026 Last $1.50 Breakeven $143.50 Implied vol 154% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.208 Vega 0.01 Open interest 7 Model this put
3	1	0.1%	1	$51.88		$0.10	-0.028	141.6%	1	116
Call · $150 In the money Snapshot session Aug 6, 2026 Last $51.88 Breakeven $201.88 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 3 Model this call Put · $150 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $149.90 Implied vol 141.6% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.211 Vega 0.021 Open interest 116 Model this put
3	10	96.3%	0.993	$44.33		$0.15	-0.044	140.8%	6	592
Call · $155 In the money Snapshot session Aug 6, 2026 Last $44.33 Breakeven $199.33 Implied vol 96.3% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.059 Vega 0.005 Open interest 3 Model this call Put · $155 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $154.85 Implied vol 140.8% Delta -0.044 ≈4% ITM Gamma 0.003 Theta -0.303 Vega 0.022 Open interest 592 Model this put
603	1	69.4%	0.999	$23.20		$0.05	-0.016	97.7%	9	139
Call · $160 In the money Snapshot session Aug 3, 2026 Last $23.20 Breakeven $183.20 Implied vol 69.4% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.002 Open interest 603 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $159.95 Implied vol 97.7% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.091 Vega 0.011 Open interest 139 Model this put
44	14	0.1%	1	$36.50		$0.10	-0.084	135.7%	1	57
Call · $165 In the money Snapshot session Aug 14, 2026 Last $36.50 Breakeven $201.50 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.016 Vega 0 Open interest 44 Model this call Put · $165 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $164.90 Implied vol 135.7% Delta -0.084 ≈8% ITM Gamma 0.005 Theta -0.486 Vega 0.039 Open interest 57 Model this put
47	1	65.9%	0.991	$38.00		$0.05	-0.015	71.8%	22	3.2k
Call · $170 In the money Snapshot session Aug 11, 2026 Last $38.00 Breakeven $208.00 Implied vol 65.9% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.054 Vega 0.005 Open interest 47 Model this call Put · $170 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $169.95 Implied vol 71.8% Delta -0.015 ≈2% ITM Gamma 0.002 Theta -0.063 Vega 0.011 Open interest 3.2k Model this put
487	1	56.4%	0.99	$32.10		$0.15	-0.055	82.8%	14	100
Call · $175 In the money Snapshot session Aug 12, 2026 Last $32.10 Breakeven $207.10 Implied vol 56.4% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.052 Vega 0.005 Open interest 487 Model this call Put · $175 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $174.85 Implied vol 82.8% Delta -0.055 ≈6% ITM Gamma 0.006 Theta -0.215 Vega 0.023 Open interest 100 Model this put
116	5	58.1%	0.967	$24.00		$0.44	-0.062	70.1%	11	96
Call · $180 In the money Snapshot session Aug 14, 2026 Last $24.00 Breakeven $204.00 Implied vol 58.1% Delta 0.967 ≈97% ITM Gamma 0.005 Theta -0.118 Vega 0.023 Open interest 116 Model this call Put · $180 Snapshot session Aug 14, 2026 Last $0.44 Breakeven $179.56 Implied vol 70.1% Delta -0.062 ≈6% ITM Gamma 0.007 Theta -0.2 Vega 0.024 Open interest 96 Model this put
179	6	57.6%	0.925	$18.70		$1.33	-0.148	80.8%	1	71
Call · $185 In the money Snapshot session Aug 14, 2026 Last $18.70 Breakeven $203.70 Implied vol 57.6% Delta 0.925 ≈93% ITM Gamma 0.01 Theta -0.206 Vega 0.041 Open interest 179 Model this call Put · $185 Snapshot session Aug 13, 2026 Last $1.33 Breakeven $183.67 Implied vol 80.8% Delta -0.148 ≈15% ITM Gamma 0.012 Theta -0.432 Vega 0.061 Open interest 71 Model this put
403	1	65.2%	0.825	$13.09		$1.40	-0.189	69.4%	4	132
Call · $190 In the money Snapshot session Aug 14, 2026 Last $13.09 Breakeven $203.09 Implied vol 65.2% Delta 0.825 ≈82% ITM Gamma 0.016 Theta -0.408 Vega 0.062 Open interest 403 Model this call Put · $190 Snapshot session Aug 13, 2026 Last $1.40 Breakeven $188.60 Implied vol 69.4% Delta -0.189 ≈19% ITM Gamma 0.016 Theta -0.435 Vega 0.062 Open interest 132 Model this put
399	5	59.7%	0.743	$10.63		$2.00	-0.279	67.1%	15	324
Call · $195 In the money Snapshot session Aug 14, 2026 Last $10.63 Breakeven $205.63 Implied vol 59.7% Delta 0.743 ≈74% ITM Gamma 0.022 Theta -0.465 Vega 0.083 Open interest 399 Model this call Put · $195 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $193.00 Implied vol 67.1% Delta -0.279 ≈28% ITM Gamma 0.021 Theta -0.521 Vega 0.083 Open interest 324 Model this put
366	54	55.3%	0.625	$6.88		$4.00	-0.374	54.3%	4	47
Call · $200 In the money Snapshot session Aug 14, 2026 Last $6.88 Breakeven $206.88 Implied vol 55.3% Delta 0.625 ≈62% ITM Gamma 0.028 Theta -0.504 Vega 0.096 Open interest 366 Model this call Put · $200 Snapshot session Aug 14, 2026 Last $4.00 Breakeven $196.00 Implied vol 54.3% Delta -0.374 ≈37% ITM Gamma 0.029 Theta -0.476 Vega 0.096 Open interest 47 Model this put
Underlying $203.71
175	1	46.5%	0.307	$2.75		$9.90	-0.674	51.8%	8	22
Call · $210 Snapshot session Aug 14, 2026 Last $2.75 Breakeven $212.75 Implied vol 46.5% Delta 0.307 ≈31% ITM Gamma 0.031 Theta -0.387 Vega 0.087 Open interest 175 Model this call Put · $210 In the money Snapshot session Aug 13, 2026 Last $9.90 Breakeven $200.10 Implied vol 51.8% Delta -0.674 ≈67% ITM Gamma 0.029 Theta -0.424 Vega 0.086 Open interest 22 Model this put
730	5	60.1%	0.151	$0.59		$33.00	-0.879	53.7%	1	2
Call · $220 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $220.59 Implied vol 60.1% Delta 0.151 ≈15% ITM Gamma 0.016 Theta -0.334 Vega 0.068 Open interest 730 Model this call Put · $220 In the money Snapshot session Jul 31, 2026 Last $33.00 Breakeven $187.00 Implied vol 53.7% Delta -0.879 ≈88% ITM Gamma 0.016 Theta -0.24 Vega 0.045 Open interest 2 Model this put
78	25	57%	0.04	$0.20		—	-0.956	59.1%	—	0
Call · $230 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $230.20 Implied vol 57% Delta 0.04 ≈4% ITM Gamma 0.006 Theta -0.115 Vega 0.027 Open interest 78 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.1% Delta -0.956 ≈96% ITM Gamma 0.007 Theta -0.115 Vega 0.026 Open interest 0 Model this put
32	2	81.2%	0.051	$0.05		—	-0.97	73.4%	—	0
Call · $240 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $240.05 Implied vol 81.2% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.2 Vega 0.027 Open interest 32 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.4% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.105 Vega 0.013 Open interest 0 Model this put
367	15	78.3%	0.015	$0.05		—	-0.974	87.4%	—	0
Call · $250 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $250.05 Implied vol 78.3% Delta 0.015 ≈1% ITM Gamma 0.002 Theta -0.069 Vega 0.014 Open interest 367 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 87.4% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.109 Vega 0.013 Open interest 0 Model this put
0	—	112.8%	0.039	—		—	-0.982	97%	—	0
Call · $260 Snapshot session Unknown Last — Breakeven — Implied vol 112.8% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.225 Vega 0.028 Open interest 0 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.087 Vega 0.013 Open interest 0 Model this put
1	1	129.4%	0.039	$0.64		—	-0.984	110%	—	0
Call · $270 Snapshot session Jun 30, 2026 Last $0.64 Breakeven $270.64 Implied vol 129.4% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.255 Vega 0.029 Open interest 1 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 110% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.091 Vega 0.013 Open interest 0 Model this put
33	1	142.8%	0.036	$0.10		—	-0.985	122.5%	—	0
Call · $280 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $280.10 Implied vol 142.8% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.264 Vega 0.015 Open interest 33 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 122.5% Delta -0.985 ≈99% ITM Gamma 0.001 Theta -0.094 Vega 0.013 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 22, 2026–Aug 14, 2026; 11 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1628171 CUSIP 76155X100 13F (30d) 642 filings 634 filers Visit website Investor relations