Options Chain for REVVITY INC COM (RVTY) - $152.11 as of 10/7/2026 4:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.10 | 70.90 | 69.00 | % | 0.81 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 90.00 | 61.80 | 66.00 | 63.90 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 95.00 | 56.90 | 60.90 | 58.90 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 100.00 | 52.40 | 56.00 | 54.20 | % | 0.54 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 105.00 | 48.30 | 50.40 | 49.35 | % | 0.47 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 110.00 | 43.00 | 45.90 | 44.45 | % | 0.40 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 115.00 | 38.60 | 40.80 | 39.70 | % | 0.35 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.05 | 10/7/2026 4:00:08 PM EST | |||
| 120.00 | 34.00 | 36.90 | 35.45 | % | 0.30 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.06 | 10/7/2026 4:00:08 PM EST | |||
| 125.00 | 29.40 | 32.00 | 30.70 | % | 0.25 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.08 | 10/7/2026 4:00:08 PM EST | |||
| 130.00 | 25.40 | 28.40 | 26.90 | 22.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.40 | 0.86 | 0.01 | -0.10 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |
| 135.00 | 21.20 | 24.80 | 23.00 | 31.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 140.00 | 18.10 | 20.70 | 19.40 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.12 | 10/7/2026 4:00:08 PM EST | |||
| 145.00 | 15.10 | 17.40 | 16.25 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | 0.70 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 150.00 | 11.40 | 14.50 | 12.95 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.44 | 0.63 | 0.01 | -0.14 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 155.00 | 9.40 | 11.80 | 10.60 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.46 | 0.56 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 160.00 | 7.20 | 9.50 | 8.35 | 10.83 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.46 | 0.48 | 0.02 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 165.00 | 5.20 | 7.40 | 6.30 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.45 | 0.41 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 170.00 | 3.20 | 5.70 | 4.45 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 2,207 | 0.43 | 0.33 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 175.00 | 2.00 | 5.00 | 3.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.44 | 0.27 | 0.01 | -0.09 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 180.00 | 1.00 | 4.00 | 2.50 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.21 | 0.01 | -0.08 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 3.70 | 1.88 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | 0.17 | 0.01 | -0.07 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 190.00 | 0.60 | 2.35 | 1.48 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.13 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 195.00 | 0.35 | 2.80 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.10 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.07 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 10/7/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.03 | 0.00 | -0.03 | 9/18/2026 | 10/7/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.05 | 0.00 | -0.05 | 9/18/2026 | 10/7/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.07 | 0.01 | -0.06 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |
| 125.00 | 0.10 | 3.30 | 1.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.10 | 0.01 | -0.08 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |
| 130.00 | 1.10 | 4.10 | 2.60 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.55 | -0.14 | 0.01 | -0.10 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 135.00 | 2.60 | 5.10 | 3.85 | 4.15 | +1.06 | +34.31% | 0.03 | 1 | 1,104 | 0.57 | -0.19 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 140.00 | 3.80 | 6.40 | 5.10 | 5.65 | +0.85 | +17.71% | 0.04 | 4 | 248 | 0.56 | -0.24 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 145.00 | 5.40 | 7.90 | 6.65 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | -0.30 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 150.00 | 7.30 | 9.70 | 8.50 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | -0.37 | 0.01 | -0.14 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 155.00 | 9.70 | 11.90 | 10.80 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.44 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 160.00 | 12.40 | 14.50 | 13.45 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.52 | 0.02 | -0.13 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 165.00 | 15.30 | 18.50 | 16.90 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | -0.59 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 170.00 | 18.80 | 21.50 | 20.15 | % | 0.12 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.11 | 10/7/2026 4:00:08 PM EST | |||
| 175.00 | 22.50 | 25.10 | 23.80 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.73 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 180.00 | 27.00 | 29.40 | 28.20 | % | 0.16 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.08 | 10/7/2026 4:00:08 PM EST | |||
| 185.00 | 31.30 | 33.80 | 32.55 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 190.00 | 35.60 | 38.40 | 37.00 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.06 | 10/7/2026 4:00:08 PM EST | |||
| 195.00 | 40.30 | 43.10 | 41.70 | % | 0.21 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.05 | 10/7/2026 4:00:08 PM EST | |||
| 200.00 | 45.10 | 48.00 | 46.55 | % | 0.23 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.03 | 10/7/2026 4:00:08 PM EST |