RVMD - Options Database

RVMD

REVOLUTION MEDICINES

$204.97 +2.56%

$207.01 (+1.00%)🌙

as of 09/25 06:53 PM

(9/24 19:04) ◀

Friday, September 25, 2026 (6:54pm)

▶

◀ 9/25 18:54

Option Volume

Detail

ℹ

Current (09/25) 2,506

Calls: 1,761 (70%)

Puts: 745 (30%)

Prior (09/24) 1,628

Calls: 1,452 (89%)

Puts: 176 (11%)

Current vs Prior +53.93%

Calls: +21.28% (Calls)

Puts: +323.30% (Puts)

Prior 7-Day Total 17,166

Calls: 13,439 (78%)

Puts: 3,727 (22%)

Prior 7-Day Average 2,452

Calls: 1,919 (78%)

Puts: 532 (22%)

Current vs Prior 7-Day Avg +2.19%

Calls: -8.27%

Puts: +39.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.94M

Calls: $2.53M (86%)

Puts: $404.8K (14%)

Prior (09/24) $1.74M

Calls: $1.63M (94%)

Puts: $109.2K (6%)

Current vs Prior +68.86%

Calls: +55.35%

Puts: +270.63%

Prior 7-Day Total $15.18M

Calls: $12.66M (83%)

Puts: $2.52M (17%)

Prior 7-Day Average $2.17M

Calls: $1.81M (83%)

Puts: $359.3K (17%)

Current vs Prior 7-Day Avg +35.49%

Calls: +40.02%

Puts: +12.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.42

Prior (09/24) 0.12

Current vs Prior +249.02%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +8.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 18,006

Calls: 15,198 (84%)

Puts: 2,808 (16%)

Prior (09/24) 10,725

Calls: 9,169 (85%)

Puts: 1,556 (15%)

Current vs Prior +67.89%

Prior 7-Day Total 133,552

Calls: 111,029 (83%)

Puts: 22,523 (17%)

Prior 7-Day Average 19,078

Calls: 15,861 (83%)

Puts: 3,217 (17%)

Current vs Prior 7-Day Avg -5.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 11.17% | 17.91%

Prior 9.88% | 16.59%

Current vs Prior +13.06% | +7.95%

Prior 7-Day Avg 8.89% | 15.33%

Current vs 7-Day Avg +25.67% | +16.79%

Prior 7-Day Eod 9.88% | 16.59%

Current vs 7-Day Eod +13.06% | +7.95%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.70% | 16.80%

Calls: 8.28% | 13.59%

Puts: 21.11% | 20.00%

Prior 14.70% | 16.80%

Calls: 8.28% | 13.59%

Puts: 21.11% | 20.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.70% | 16.80%

Calls: 8.28% | 13.59%

Puts: 21.11% | 20.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.53M) vs puts ($404.8K). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (1,761 calls vs 745 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	34.50	38.10	$36.30	9.9%	12	0.93	30

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.78, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	34.50	38.10	$36.30	9.9%	12	0.93	30
$175.00	Oct 16	29.90	33.50	$31.70	11.4%	17	0.92	--
$180.00	Oct 16	25.60	28.90	$27.25	12.1%	20	0.88	--
$185.00	Oct 16	21.40	24.20	$22.80	12.3%	228	0.85	51
$190.00	Oct 16	17.30	20.60	$18.95	17.4%	33	0.78	349

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	24.10	27.50	$25.80	13.2%	1	0.85	--
$220.00	Oct 16	15.80	19.20	$17.50	19.4%	1	0.74	--
$210.00	Oct 16	9.30	12.40	$10.85	28.6%	3	0.57	143

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.6K, top 262)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	5.10	7.40	$6.25	36.8%	262	0.43	913
$195.00	Oct 16	14.00	16.40	$15.20	15.8%	252	0.70	483
$220.00	Oct 16	2.55	3.90	$3.22	41.9%	244	0.27	600
$185.00	Oct 16	21.40	24.20	$22.80	12.3%	228	0.85	51
$230.00	Oct 16	1.05	2.30	$1.67	74.9%	94	0.15	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	4.30	7.90	$6.10	59.0%	119	0.38	220
$185.00	Oct 16	1.60	2.30	$1.95	35.9%	66	0.16	305
$180.00	Oct 16	0.90	2.10	$1.50	80.0%	40	0.12	101
$190.00	Oct 16	2.05	4.30	$3.18	70.8%	36	0.23	228
$175.00	Oct 16	0.40	1.60	$1.00	120.0%	32	0.08	172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.59, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 16	$3.15	$1.85	$3.15	70%	0.59	$198.15
$220.00	$230.00	Oct 16	$1.55	$8.45	$1.55	27%	5.45	$221.55
$210.00	$220.00	Oct 16	$3.03	$6.97	$3.03	44%	2.30	$213.03
$230.00	$240.00	Oct 16	$0.87	$9.13	$0.87	16%	10.49	$230.87
$200.00	$210.00	Oct 16	$5.80	$4.20	$5.80	62%	0.72	$205.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$210.00	Oct 16	$6.65	$3.35	$6.65	74%	0.50	$213.35
$185.00	$180.00	Oct 16	$0.45	$4.55	$0.45	16%	10.11	$184.55
$200.00	$195.00	Oct 16	$1.63	$3.37	$1.63	38%	2.07	$198.37
$210.00	$200.00	Oct 16	$4.75	$5.25	$4.75	57%	1.11	$205.25
$180.00	$175.00	Oct 16	$0.50	$4.50	$0.50	12%	9.00	$179.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.33, avg 0.26)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Oct 16	$0.87	$0.87	$9.13	84%	0.10	$230.87
$210.00	$220.00	Oct 16	$3.03	$3.03	$6.97	56%	0.43	$213.03
$220.00	$230.00	Oct 16	$1.55	$1.55	$8.45	73%	0.18	$221.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 16	$1.23	$1.23	$3.77	77%	0.33	$188.77
$195.00	$190.00	Oct 16	$1.29	$1.29	$3.71	70%	0.35	$193.71
$180.00	$175.00	Oct 16	$0.50	$0.50	$4.50	88%	0.11	$179.50
$200.00	$195.00	Oct 16	$1.63	$1.63	$3.37	62%	0.48	$198.37
$185.00	$180.00	Oct 16	$0.45	$0.45	$4.55	84%	0.10	$184.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.34% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 16	$6.25	$10.85	$17.10	$192.90	$227.10	8.34%
$200.00	Oct 16	$12.05	$6.10	$18.15	$181.85	$218.15	8.85%
$195.00	Oct 16	$15.20	$4.47	$19.67	$175.33	$214.67	9.60%
$220.00	Oct 16	$3.22	$17.50	$20.72	$199.28	$240.72	10.11%
$190.00	Oct 16	$18.95	$3.18	$22.13	$167.87	$212.13	10.80%
$185.00	Oct 16	$22.80	$1.95	$24.75	$160.25	$209.75	12.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.12% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$180.00	Oct 16	$0.80	$1.50	$2.30	$177.70	$242.30
$240.00	$185.00	Oct 16	$0.80	$1.95	$2.75	$182.25	$242.75
$230.00	$180.00	Oct 16	$1.67	$1.50	$3.17	$176.83	$233.17
$230.00	$185.00	Oct 16	$1.67	$1.95	$3.62	$181.38	$233.62
$240.00	$190.00	Oct 16	$0.80	$3.18	$3.98	$186.02	$243.98
$230.00	$190.00	Oct 16	$1.67	$3.18	$4.85	$185.15	$234.85
$220.00	$180.00	Oct 16	$3.22	$1.50	$4.72	$175.28	$224.72
$220.00	$185.00	Oct 16	$3.22	$1.95	$5.17	$179.83	$225.17
$220.00	$190.00	Oct 16	$3.22	$3.18	$6.40	$183.60	$226.40
$240.00	$195.00	Oct 16	$0.80	$4.47	$5.27	$189.73	$245.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.16, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/180	230/240	Oct 16	$1.37	$8.63	72%	0.16	$178.63	$231.37
185/190	230/240	Oct 16	$2.10	$7.90	62%	0.27	$187.90	$232.10
180/185	230/240	Oct 16	$1.32	$8.68	69%	0.15	$183.68	$231.32
175/180	220/230	Oct 16	$2.05	$7.95	61%	0.26	$177.95	$222.05
185/190	220/230	Oct 16	$2.78	$7.22	51%	0.39	$187.22	$222.78
180/185	220/230	Oct 16	$2.00	$8.00	58%	0.25	$183.00	$222.00
190/195	230/240	Oct 16	$2.16	$7.84	55%	0.28	$192.84	$232.16
190/195	220/230	Oct 16	$2.84	$7.16	43%	0.40	$192.16	$222.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Oct 16	$0.68	$9.32	18%	13.71
$185.00	$190.00	$195.00	Oct 16	$0.10	$4.90	14%	49.00
$210.00	$220.00	$230.00	Oct 16	$1.48	$8.52	28%	5.76
$170.00	$175.00	$180.00	Oct 16	$0.15	$4.85	5%	32.33
$190.00	$195.00	$200.00	Oct 16	$0.60	$4.40	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 16	$0.06	$4.94	14%	82.33
$200.00	$210.00	$220.00	Oct 16	$1.90	$8.10	36%	4.26
$190.00	$195.00	$200.00	Oct 16	$0.34	$4.66	15%	13.71
$210.00	$220.00	$230.00	Oct 16	$1.65	$8.35	28%	5.06
$170.00	$175.00	$180.00	Oct 16	$0.40	$4.60	5%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.45, 12 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 16	-$0.45	$9.55
$210.00	$220.00	1:2	Oct 16	-$0.19	$9.81
$220.00	$230.00	1:2	Oct 16	-$0.12	$9.88
$230.00	$240.00	1:2	Oct 16	$0.07	$9.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$1.35	$8.65
$220.00	$210.00	1:2	Oct 16	-$4.20	$5.80
$190.00	$185.00	1:2	Oct 16	-$0.72	$4.28
$180.00	$175.00	1:2	Oct 16	-$0.50	$4.50
$185.00	$180.00	1:2	Oct 16	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.49%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 16	$5.10	0.43	2.5%	2.49%	4.94%	262	913
$220.00	Oct 16	$2.55	0.27	7.3%	1.24%	8.58%	244	600
$230.00	Oct 16	$1.05	0.15	12.2%	0.51%	12.72%	94	246
$240.00	Oct 16	$0.15	0.08	17.1%	0.07%	17.16%	64	267

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,761

Total Puts 745

Put/Call Ratio 0.42

Net Difference 1,016

Prior's Put/Call Breakdown

Total Calls 1,452

Total Puts 176

Put/Call Ratio 0.12

Net Difference 1,276

Prior 7-Day Put/Call Summary

Total Calls 13,439

Total Puts 3,727

Average Put/Call Ratio 0.39

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card