Options Chain for REVVITY INC COM (RVTY) - $87.37 as of 3/18/2026 11:49:09 AM 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 | 33.60 | 37.00 | 35.30 | 57.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/18/2026 9:58:56 AM EST |
| 55.00 | 28.50 | 32.20 | 30.35 | % | 0.55 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 60.00 | 24.00 | 27.00 | 25.50 | 33.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 3/18/2026 9:58:56 AM EST |
| 65.00 | 18.20 | 22.00 | 20.10 | % | 0.31 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 70.00 | 13.70 | 17.00 | 15.35 | 22.17 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 3/18/2026 9:58:56 AM EST |
| 75.00 | 9.10 | 12.00 | 10.55 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 3/18/2026 9:58:56 AM EST |
| 80.00 | 4.10 | 7.50 | 5.80 | 20.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.48 | 0.99 | 0.01 | 0.00 | 12/17/2025 | 3/18/2026 9:58:56 AM EST |
| 85.00 | 0.95 | 3.70 | 2.33 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 159 | 1.22 | 0.55 | 0.11 | -0.22 | 3/13/2026 | 3/18/2026 9:58:56 AM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.12 | 0.06 | -0.17 | 3/17/2026 | 3/18/2026 9:58:56 AM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.01 | 0.01 | -0.02 | 3/4/2026 | 3/18/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 9:58:56 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 9:58:56 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 9:58:56 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 9:58:56 AM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/18/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 9:58:56 AM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/18/2026 9:58:56 AM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/18/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM 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 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/18/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/18/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/18/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/18/2026 9:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 9:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 9:58:56 AM EST |
| 85.00 | 0.10 | 2.80 | 1.45 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.54 | -0.45 | 0.11 | -0.22 | 3/13/2026 | 3/18/2026 9:58:56 AM EST |
| 90.00 | 3.50 | 6.30 | 4.90 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 76 | 1.20 | -0.88 | 0.06 | -0.17 | 3/13/2026 | 3/18/2026 9:58:56 AM EST |
| 95.00 | 8.00 | 11.50 | 9.75 | 9.77 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.73 | -0.99 | 0.01 | -0.02 | 3/13/2026 | 3/18/2026 9:58:56 AM EST |
| 100.00 | 13.00 | 16.20 | 14.60 | 9.81 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 9:58:56 AM EST |
| 105.00 | 17.50 | 22.30 | 19.90 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 9:58:56 AM EST |
| 110.00 | 22.80 | 27.50 | 25.15 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 9:58:56 AM EST |
| 115.00 | 28.00 | 32.50 | 30.25 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 120.00 | 33.00 | 37.50 | 35.25 | 20.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/18/2026 9:58:56 AM EST |
| 125.00 | 38.00 | 42.50 | 40.25 | 28.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/18/2026 9:58:56 AM EST |
| 130.00 | 43.00 | 47.50 | 45.25 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 135.00 | 48.00 | 52.50 | 50.25 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 140.00 | 53.00 | 57.50 | 55.25 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST | |||
| 145.00 | 58.00 | 62.50 | 60.25 | 54.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/18/2026 9:58:56 AM EST |
| 150.00 | 63.00 | 67.50 | 65.25 | % | 0.43 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:58:56 AM EST |