Home Options RVMDChain

RVMD

Revolution Medicines, Inc.Close $150.33EOD only

Max Pain

$130.00

Next expiry Jun 18, 2026

Expected Move

±$21.60

14.4% from close

Price Gap

-20.33

Distance to max pain

IV Rank

Low premium

P/C OI

1.12

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects RVMD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

RVMD Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	104.50	113.70	117.80	0.00	0	4	0.0%	1.000	0.0000	-0.004	0.000	0.024
40.00	34.50	39.10	43.10	0.00	10	0	0.0%	1.000	0.0000	-0.005	0.000	0.032
42.00	55.40	54.30	58.30	0.00	0	4	0.0%	1.000	0.0000	-0.005	0.000	0.033
44.00	53.60	52.50	56.60	0.00	0	1	0.0%	1.000	0.0000	-0.005	0.000	0.035
45.00	52.60	51.60	55.60	0.00	0	1	0.0%	1.000	0.0000	-0.005	0.000	0.036
47.00	86.33	101.30	104.50	0.00	6	4	245.9%	0.979	0.0005	-0.097	0.022	0.034
49.00	100.80	99.40	103.00	0.00	0	1	256.6%	0.972	0.0006	-0.124	0.027	0.034
50.00	92.00	98.40	101.90	0.00	10	307	248.9%	0.973	0.0006	-0.119	0.027	0.035
55.00	93.57	93.40	97.40	0.00	1	38	139.8%	0.997	0.0002	-0.016	0.004	0.043
60.00	73.60	88.40	92.50	0.00	1	6	136.9%	0.995	0.0002	-0.021	0.006	0.047
65.00	69.90	78.80	82.90	0.00	5	296	0.0%	1.000	0.0000	-0.008	0.000	0.051
70.00	81.90	78.50	82.30	0.00	1	104	108.0%	0.996	0.0002	-0.017	0.005	0.055
75.00	71.00	73.60	76.40	0.00	1	82	152.1%	0.967	0.0011	-0.089	0.031	0.055
80.00	68.60	68.70	71.90	0.00	2	60	152.4%	0.955	0.0015	-0.115	0.040	0.057
85.00	60.14	63.70	66.50	0.00	2	62	130.8%	0.959	0.0016	-0.093	0.037	0.062
90.00	54.90	58.80	61.80	0.00	5	107	126.3%	0.948	0.0020	-0.107	0.045	0.064
95.00	54.50	54.00	56.50	0.00	2	184	109.1%	0.951	0.0022	-0.091	0.043	0.069
100.00	47.30	49.10	51.70	0.00	1	163	60.7%	0.994	0.0007	-0.020	0.008	0.078
105.00	44.20	44.40	46.70	0.00	5	257	64.0%	0.982	0.0016	-0.033	0.019	0.081
110.00	31.10	39.90	42.10	0.00	200	224	70.2%	0.955	0.0032	-0.061	0.040	0.081
115.00	29.43	35.30	37.60	0.00	1	106	70.1%	0.929	0.0045	-0.081	0.057	0.082
120.00	34.00	30.40	33.00	6.00	1	743	64.9%	0.910	0.0059	-0.089	0.069	0.083
125.00	27.95	27.30	28.80	5.34	8	52	70.6%	0.852	0.0077	-0.131	0.098	0.079
130.00	22.80	22.30	24.70	5.80	6	2,480	64.4%	0.819	0.0097	-0.136	0.112	0.079
135.00	15.77	18.50	21.10	0.00	14	1,545	63.8%	0.760	0.0115	-0.156	0.132	0.075
140.00	16.53	16.30	17.40	2.48	7	2,906	65.9%	0.690	0.0126	-0.180	0.150	0.069
145.00	13.34	12.30	14.70	0.84	23	3,151	63.0%	0.622	0.0142	-0.184	0.161	0.064
150.00	11.30	10.10	11.90	1.40	328	7,349	63.2%	0.548	0.0148	-0.191	0.168	0.057
155.00	8.23	7.60	9.50	0.87	95	1,419	61.5%	0.472	0.0153	-0.186	0.169	0.050
160.00	7.10	6.00	7.30	0.80	33	897	61.0%	0.399	0.0149	-0.178	0.164	0.042
165.00	6.60	4.60	6.10	1.50	23	1,860	62.2%	0.336	0.0138	-0.171	0.155	0.036
170.00	4.08	3.50	5.00	0.38	25	67	63.0%	0.279	0.0126	-0.159	0.142	0.030
175.00	3.20	2.80	3.60	0.35	74	2,600	62.5%	0.225	0.0113	-0.141	0.127	0.024
180.00	2.35	2.10	2.95	0.15	82	5,112	63.4%	0.184	0.0099	-0.126	0.113	0.020
185.00	1.85	1.50	2.40	-0.10	22	550	63.8%	0.148	0.0085	-0.110	0.098	0.016
190.00	2.90	1.10	2.10	1.43	8	11	65.4%	0.123	0.0073	-0.099	0.086	0.013
195.00	1.59	0.10	3.10	0.00	7	4	70.3%	0.116	0.0065	-0.102	0.083	0.013
200.00	1.02	0.30	1.70	0.32	2	126	66.9%	0.081	0.0053	-0.074	0.063	0.009
210.00	0.95	0.00	2.50	0.00	3	3	79.2%	0.085	0.0046	-0.091	0.066	0.009

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.05	0.00	0.65	0.01	76	8	269.1%	-0.006	0.0002	-0.034	0.007	-0.001
35.00	0.05	0.00	1.50	0.00	76	3	279.9%	-0.012	0.0003	-0.065	0.014	-0.002
40.00	0.05	0.00	0.85	0.00	88	11	231.6%	-0.009	0.0003	-0.042	0.010	-0.001
41.00	0.05	0.00	0.25	0.00	34	16	191.4%	-0.004	0.0001	-0.015	0.005	-0.001
42.00	0.05	0.00	1.50	0.00	80	12	246.1%	-0.014	0.0003	-0.065	0.015	-0.002
44.00	0.05	0.00	0.45	0.00	30	23	196.1%	-0.006	0.0002	-0.025	0.007	-0.001
45.00	0.05	0.00	0.50	0.00	20	18	195.5%	-0.007	0.0002	-0.027	0.008	-0.001
46.00	0.05	0.05	0.65	0.00	6	20	202.0%	-0.009	0.0003	-0.035	0.010	-0.001
47.00	0.05	0.05	1.25	0.00	4	25	219.8%	-0.014	0.0004	-0.058	0.015	-0.002
48.00	0.05	0.00	0.85	0.00	4	41	201.2%	-0.011	0.0003	-0.041	0.012	-0.002
49.00	0.05	0.00	2.15	0.00	2	25	233.6%	-0.021	0.0005	-0.085	0.021	-0.003
50.00	0.04	0.00	0.05	0.00	1	17,431	136.7%	-0.001	0.0001	-0.004	0.002	-0.000
55.00	0.63	0.00	2.15	0.00	1	823	211.4%	-0.023	0.0006	-0.084	0.023	-0.004
60.00	0.06	0.00	2.00	0.00	6	76	191.9%	-0.024	0.0007	-0.079	0.024	-0.004
65.00	0.70	0.00	2.15	0.00	1	489	179.4%	-0.028	0.0008	-0.083	0.027	-0.004
70.00	0.96	0.00	2.15	0.00	2	417	165.3%	-0.030	0.0010	-0.082	0.029	-0.004
75.00	0.20	0.00	1.35	0.00	23	308	138.7%	-0.024	0.0009	-0.056	0.024	-0.003
80.00	0.15	0.10	0.35	-0.04	41	13,934	105.8%	-0.011	0.0007	-0.023	0.013	-0.002
85.00	0.25	0.00	2.15	0.00	2	179	128.4%	-0.039	0.0015	-0.078	0.036	-0.005
90.00	0.11	0.00	2.25	-0.43	1	3,532	118.6%	-0.043	0.0018	-0.079	0.039	-0.006
95.00	0.31	0.00	2.30	0.00	28	529	108.7%	-0.048	0.0022	-0.079	0.042	-0.007
100.00	2.25	0.00	1.25	0.00	1	614	86.3%	-0.035	0.0021	-0.048	0.033	-0.005
105.00	0.55	0.00	1.10	-0.56	4	554	75.5%	-0.035	0.0024	-0.042	0.033	-0.005
110.00	1.00	0.60	1.85	0.00	20	2,358	81.0%	-0.067	0.0038	-0.076	0.055	-0.009
115.00	2.32	0.90	1.95	0.00	1	268	74.8%	-0.082	0.0048	-0.081	0.064	-0.011
120.00	1.93	1.50	2.00	-0.13	31	728	69.8%	-0.104	0.0061	-0.090	0.076	-0.014
125.00	2.55	2.00	3.00	-0.35	4	197	68.4%	-0.142	0.0078	-0.110	0.095	-0.019
130.00	3.76	3.10	4.00	-0.14	60	1,729	67.6%	-0.191	0.0095	-0.131	0.115	-0.025
135.00	4.60	4.20	5.00	-1.25	30	908	64.7%	-0.242	0.0114	-0.143	0.132	-0.032
140.00	6.65	5.90	6.70	-0.70	68	1,184	64.4%	-0.308	0.0129	-0.159	0.149	-0.042
145.00	8.10	7.70	9.60	-1.10	12	189	65.9%	-0.380	0.0136	-0.176	0.161	-0.052
150.00	10.83	10.20	11.00	-1.37	77	480	62.8%	-0.452	0.0149	-0.172	0.168	-0.062
155.00	12.40	12.00	14.70	-4.10	4	13	62.3%	-0.527	0.0151	-0.170	0.169	-0.073
160.00	19.21	15.90	18.00	0.00	2	75	64.8%	-0.592	0.0142	-0.171	0.165	-0.084
165.00	19.39	19.40	21.90	-3.61	1	4	66.2%	-0.651	0.0132	-0.165	0.157	-0.094
170.00	29.22	22.80	25.70	0.00	1	4	65.3%	-0.712	0.0123	-0.147	0.145	-0.104

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.