Options Chain for REVVITY INC COM (RVTY) - $160.39 as of 10/27/2026 4:49:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 110.00 | 114.20 | 112.10 | % | 2.24 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 105.00 | 109.30 | 107.15 | % | 1.95 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 100.10 | 104.00 | 102.05 | % | 1.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 95.10 | 99.20 | 97.15 | % | 1.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 90.10 | 94.10 | 92.10 | % | 1.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 85.20 | 89.20 | 87.20 | 35.20 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 80.20 | 84.20 | 82.20 | 36.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 75.30 | 79.50 | 77.40 | 23.42 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 70.40 | 74.60 | 72.50 | 18.53 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.17 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 65.50 | 69.70 | 67.60 | 8.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.02 | 4/29/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 60.90 | 64.00 | 62.45 | 59.60 | 0.00 | 0.00% | 0.62 | 0 | 16 | 0.92 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 55.90 | 59.00 | 57.45 | 44.95 | 0.00 | 0.00% | 0.55 | 0 | 21 | 0.84 | 0.98 | 0.00 | -0.03 | 9/25/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 51.10 | 55.00 | 53.05 | 47.00 | 0.00 | 0.00% | 0.48 | 0 | 14 | 0.88 | 0.97 | 0.00 | -0.03 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 46.40 | 50.20 | 48.30 | 38.95 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.82 | 0.96 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 41.70 | 45.60 | 43.65 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.77 | 0.94 | 0.00 | -0.05 | 9/21/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 37.40 | 41.00 | 39.20 | 23.98 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.72 | 0.91 | 0.00 | -0.07 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 33.40 | 36.30 | 34.85 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 187 | 0.53 | 0.88 | 0.01 | -0.08 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 29.00 | 32.00 | 30.50 | 24.11 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.52 | 0.85 | 0.01 | -0.09 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 24.90 | 28.00 | 26.45 | 20.26 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.52 | 0.81 | 0.01 | -0.10 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 20.80 | 24.70 | 22.75 | 18.24 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.51 | 0.76 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 17.50 | 20.60 | 19.05 | 18.22 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.50 | 0.70 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 14.30 | 17.20 | 15.75 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | 0.64 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 11.40 | 15.10 | 13.25 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.49 | 0.57 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 8.40 | 12.10 | 10.25 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | 0.50 | 0.01 | -0.12 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 170.00 | 6.40 | 9.60 | 8.00 | 8.18 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | 0.43 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 4.60 | 7.90 | 6.25 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.37 | 0.01 | -0.11 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 180.00 | 3.60 | 7.40 | 5.50 | 5.20 | +1.20 | +30.00% | 0.03 | 10 | 22 | 0.48 | 0.31 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 185.00 | 2.00 | 5.50 | 3.75 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.25 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 190.00 | 1.50 | 4.60 | 3.05 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.20 | 0.01 | -0.08 | 9/28/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 0.30 | 4.60 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.16 | 0.01 | -0.06 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 200.00 | 0.30 | 3.50 | 1.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.12 | 0.01 | -0.05 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.05 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.22 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.14 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.85 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.03 | 9/17/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.91 | -0.03 | 0.00 | -0.03 | 10/6/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | -0.04 | 0.00 | -0.04 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.79 | -0.06 | 0.00 | -0.05 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.50 | 3.50 | 2.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.09 | 0.00 | -0.07 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.70 | 3.90 | 2.30 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.54 | -0.12 | 0.01 | -0.08 | 10/14/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 1.45 | 4.50 | 2.98 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.15 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 2.35 | 5.50 | 3.93 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | -0.19 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 3.30 | 6.70 | 5.00 | 6.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.24 | 0.01 | -0.11 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 5.00 | 8.10 | 6.55 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.01 | -0.11 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 6.20 | 10.50 | 8.35 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.01 | -0.12 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 8.30 | 12.50 | 10.40 | % | 0.07 | 0 | 0 | 0.48 | -0.43 | 0.01 | -0.12 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 11.40 | 13.70 | 12.55 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.01 | -0.12 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 13.80 | 18.00 | 15.90 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | -0.57 | 0.01 | -0.11 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 17.80 | 20.50 | 19.15 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.11 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 21.30 | 24.10 | 22.70 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.10 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 24.90 | 28.00 | 26.45 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.09 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 29.20 | 32.20 | 30.70 | % | 0.16 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.08 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 33.50 | 36.50 | 35.00 | % | 0.18 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 38.00 | 41.00 | 39.50 | % | 0.20 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 210.00 | 46.90 | 50.70 | 48.80 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST |