Options Chain for REVVITY INC COM (RVTY) - $98.89 as of 10/27/2025 1:19:05 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 | 44.70 | 48.50 | 46.60 | % | 0.93 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 55.00 | 39.80 | 43.70 | 41.75 | % | 0.76 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 60.00 | 34.80 | 38.60 | 36.70 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/27/2025 2:58:54 PM EST | |||
| 65.00 | 29.90 | 32.70 | 31.30 | % | 0.48 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/27/2025 2:58:54 PM EST | |||
| 70.00 | 25.10 | 27.90 | 26.50 | 18.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.01 | 9/17/2025 | 10/27/2025 2:58:54 PM EST |
| 75.00 | 20.30 | 23.10 | 21.70 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.02 | 9/23/2025 | 10/27/2025 2:58:54 PM EST |
| 80.00 | 16.00 | 18.70 | 17.35 | 17.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | 0.90 | 0.01 | -0.04 | 7/18/2025 | 10/27/2025 2:58:54 PM EST |
| 85.00 | 12.00 | 14.50 | 13.25 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.39 | 0.82 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 2:58:54 PM EST |
| 90.00 | 8.30 | 10.10 | 9.20 | 9.20 | -4.70 | -33.82% | 0.10 | 2 | 16 | 0.38 | 0.72 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 95.00 | 5.30 | 7.10 | 6.20 | 9.81 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.36 | 0.58 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 100.00 | 2.45 | 4.50 | 3.48 | 3.30 | -3.80 | -53.53% | 0.03 | 11 | 51 | 0.33 | 0.43 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 105.00 | 1.10 | 4.00 | 2.55 | 1.85 | -2.95 | -61.46% | 0.02 | 1 | 36 | 0.37 | 0.29 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 110.00 | 0.65 | 1.60 | 1.13 | 1.00 | -2.00 | -66.67% | 0.01 | 15 | 65 | 0.33 | 0.19 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 115.00 | 0.05 | 2.95 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.12 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.05 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.03 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:58:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 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 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.12 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/27/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.97 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | -0.05 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 80.00 | 0.70 | 1.50 | 1.10 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.46 | -0.10 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 85.00 | 0.80 | 2.00 | 1.40 | 1.50 | -1.25 | -45.46% | 0.02 | 3 | 14 | 0.38 | -0.18 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 90.00 | 1.95 | 3.90 | 2.93 | 2.50 | -1.10 | -30.56% | 0.03 | 3 | 24 | 0.39 | -0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 95.00 | 3.30 | 5.20 | 4.25 | 4.00 | -5.10 | -56.05% | 0.04 | 1 | 10 | 0.35 | -0.42 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 100.00 | 5.60 | 8.20 | 6.90 | 5.60 | -2.05 | -26.80% | 0.07 | 22 | 17 | 0.34 | -0.57 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 105.00 | 9.30 | 11.80 | 10.55 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.71 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 110.00 | 13.50 | 15.90 | 14.70 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 115.00 | 18.00 | 21.00 | 19.50 | % | 0.17 | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 120.00 | 22.80 | 25.70 | 24.25 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 10/27/2025 2:58:54 PM EST | |||
| 125.00 | 27.80 | 30.60 | 29.20 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 7/24/2025 | 10/27/2025 2:58:54 PM EST |
| 130.00 | 31.70 | 35.60 | 33.65 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 135.00 | 36.80 | 40.60 | 38.70 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 140.00 | 42.10 | 45.60 | 43.85 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 145.00 | 47.10 | 50.60 | 48.85 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST |