ZARR

RVMD

RVMD

Revolution Medicines, Inc. 199.86 +4.8%

NasdaqGS · USD · CIK 0001628171 · on your list since 19 SEPT 19 SEPT 190.95 +4.7%

VOL 4.1M · 20D AVG 1.8M · NEXT: none known

OPTIONS

2026-09-18 (0d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
165.00	24.10	25.50	26.90	0.00	1.07	2.15	0.0%
170.00	19.10	20.55	22.00	0.00	0.40	0.80	0.0%
175.00	14.20	15.60	17.00	0.00	0.03	0.05	0.0%
180.00	9.20	10.50	11.80	0.00	0.23	0.45	0.0%
185.00	4.20	5.60	7.00	0.00	0.68	1.35	0.0%
190.00	0.05	1.35	2.65	0.10	0.55	1.00	0.0%
195.00	0.00	0.33	0.65	3.30	4.25	5.20	0.0%
200.00	0.00	0.05	0.10	8.20	9.55	10.90	0.0%
210.00	0.00	0.03	0.05	18.20	19.55	20.90	0.0%
220.00	0.00	0.03	0.05	27.80	29.35	30.90	0.0%
230.00	0.00	0.03	0.05	37.80	39.35	40.90	0.0%
240.00	0.00	0.33	0.65	41.80	43.50	45.20	210.8%

2026-10-16 (23d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
165.00	25.10	27.10	29.10	0.05	0.95	1.85	45.1%
170.00	20.80	22.75	24.70	0.95	1.57	2.20	44.9%
175.00	16.60	18.35	20.10	1.10	1.90	2.70	41.9%
180.00	13.50	15.15	16.80	2.25	3.33	4.40	45.1%
185.00	10.20	11.65	13.10	4.40	5.10	5.80	43.4%
190.00	7.70	9.00	10.30	6.60	7.25	7.90	43.9%
195.00	5.30	6.10	6.90	8.30	10.00	11.70	40.6%
200.00	3.80	4.75	5.70	11.20	13.10	15.00	43.0%
210.00	1.55	2.10	2.65	18.80	20.60	22.40	41.5%
220.00	0.80	0.90	1.00	27.80	29.75	31.70	41.7%
230.00	0.00	0.42	0.85	37.40	39.40	41.40	46.2%
240.00	0.20	0.35	0.50	45.20	47.10	49.00	46.3%

Show all filings, including Form 4/144

THU 24 SEPT
TUE 22 SEPT
MON 21 SEPT
FRI 18 SEPT CLOSE 190.95 -3.0% VOL 3.3×
THU 17 SEPT CLOSE 196.94 +0.5% VOL 1.0×
WED 16 SEPT CLOSE 195.92 -4.4% VOL 1.8×
TUE 15 SEPT CLOSE 204.86 -0.1% VOL 0.7×
MON 14 SEPT CLOSE 205.11 +0.7% VOL 0.7×
FRI 11 SEPT CLOSE 203.77 +0.2% VOL 0.8×
THU 10 SEPT CLOSE 203.35 -2.1% VOL 0.5×
WED 09 SEPT CLOSE 207.68 +0.2% VOL 0.7×
TUE 08 SEPT CLOSE 207.32 -1.3% VOL 1.4×
FRI 04 SEPT CLOSE 210.02 -0.4% VOL 0.5×
THU 03 SEPT CLOSE 210.87 +0.8% VOL 0.6×
WED 02 SEPT CLOSE 209.23 -0.3% VOL 0.7×
TUE 01 SEPT CLOSE 209.87 +2.1% VOL 1.0×
11:00 [FILING] 8-K (Item 1.01,2.03) sec.gov
MON 31 AUG CLOSE 205.57 -1.1% VOL 1.2×
FRI 28 AUG CLOSE 207.88 -6.0% VOL 1.1×
THU 27 AUG CLOSE 221.15 +2.7% VOL 2.0×
WED 26 AUG CLOSE 215.44 +1.9% VOL 2.1×
18:33 [FILING] 8-K (Item 8.01) sec.gov
TUE 25 AUG CLOSE 211.38 -0.1% VOL 0.8×
MON 24 AUG CLOSE 211.58 +1.0% VOL 0.9×
FRI 21 AUG CLOSE 209.46 -1.1% VOL 1.3×
THU 20 AUG CLOSE 211.74 -1.4% VOL 0.9×
WED 19 AUG CLOSE 214.66 -0.6% VOL 0.8×
TUE 18 AUG CLOSE 216.00 +1.9% VOL 1.0×
MON 17 AUG CLOSE 212.00 +4.1% VOL 1.4×
FRI 14 AUG CLOSE 203.71 +0.8% VOL 0.4×
21:01 [FILING] SCHEDULE 13G sec.gov
THU 13 AUG CLOSE 202.00 -1.6% VOL 0.5×
22:20 [FILING] SCHEDULE 13G/A sec.gov
17:31 [FILING] SCHEDULE 13G sec.gov
WED 12 AUG CLOSE 205.26 -0.1% VOL 0.6×