Options Chain for REVVITY INC COM (RVTY) - $96.75 as of 1/1/2026 6:21:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 54.00 | 51.80 | % | 1.15 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 50.00 | 45.30 | 49.00 | 47.15 | % | 0.94 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 55.00 | 40.70 | 43.60 | 42.15 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 60.00 | 35.70 | 39.00 | 37.35 | % | 0.62 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 65.00 | 30.70 | 34.10 | 32.40 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 70.00 | 25.60 | 29.00 | 27.30 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 75.00 | 20.70 | 24.00 | 22.35 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 12/31/2025 3:59:55 PM EST | |||
| 80.00 | 15.90 | 18.70 | 17.30 | 17.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.04 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 85.00 | 11.00 | 13.50 | 12.25 | % | 0.14 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.08 | 12/31/2025 3:59:55 PM EST | |||
| 90.00 | 6.30 | 9.00 | 7.65 | 13.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | 0.80 | 0.03 | -0.11 | 12/12/2025 | 12/31/2025 3:59:55 PM EST |
| 95.00 | 2.20 | 5.90 | 4.05 | 9.32 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.57 | 0.62 | 0.04 | -0.13 | 12/4/2025 | 12/31/2025 3:59:55 PM EST |
| 100.00 | 1.10 | 3.60 | 2.35 | 1.90 | +0.15 | +8.58% | 0.02 | 1 | 117 | 0.43 | 0.40 | 0.05 | -0.12 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 105.00 | 1.00 | 2.55 | 1.78 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.54 | 0.20 | 0.03 | -0.08 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 110.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 231 | 372 | 0.48 | 0.08 | 0.02 | -0.04 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.90 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 0.59 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 12/31/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.04 | 12/31/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.09 | 0.02 | -0.08 | 12/9/2025 | 12/31/2025 3:59:55 PM EST |
| 90.00 | 0.25 | 0.60 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | -0.20 | 0.03 | -0.11 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 95.00 | 0.75 | 3.60 | 2.18 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.38 | 0.04 | -0.13 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 100.00 | 3.80 | 6.10 | 4.95 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.60 | 0.05 | -0.12 | 11/26/2025 | 12/31/2025 3:59:55 PM EST |
| 105.00 | 7.50 | 10.00 | 8.75 | 5.96 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.80 | 0.03 | -0.08 | 12/4/2025 | 12/31/2025 3:59:55 PM EST |
| 110.00 | 12.10 | 14.70 | 13.40 | % | 0.12 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.04 | 12/31/2025 3:59:55 PM EST | |||
| 115.00 | 16.60 | 19.60 | 18.10 | % | 0.16 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 12/31/2025 3:59:55 PM EST | |||
| 120.00 | 21.10 | 24.60 | 22.85 | % | 0.19 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 12/31/2025 3:59:55 PM EST | |||
| 125.00 | 26.10 | 29.60 | 27.85 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 130.00 | 31.20 | 34.50 | 32.85 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 135.00 | 36.10 | 40.10 | 38.10 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST |