Options Chain for REVVITY INC COM (RVTY) - $89.63 as of 3/12/2026 7:00:28 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 | 33.90 | 36.60 | 35.25 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 28.20 | 31.30 | 29.75 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 23.90 | 26.70 | 25.30 | % | 0.42 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 19.40 | 21.90 | 20.65 | % | 0.32 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 15.00 | 17.30 | 16.15 | % | 0.23 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 11.00 | 13.10 | 12.05 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.84 | 0.02 | -0.07 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 80.00 | 7.30 | 9.40 | 8.35 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.72 | 0.03 | -0.08 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 85.00 | 3.40 | 5.40 | 4.40 | % | 0.05 | 0 | 0 | 0.37 | 0.56 | 0.04 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 90.00 | 0.80 | 3.50 | 2.15 | % | 0.02 | 0 | 0 | 0.34 | 0.38 | 0.04 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 95.00 | 0.45 | 3.00 | 1.73 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.22 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.54 | 0.11 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.45 | 0.06 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 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 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 0.15 | 1.05 | 0.60 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3,001 | 0.49 | -0.08 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 75.00 | 0.45 | 1.65 | 1.05 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.16 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 80.00 | 1.90 | 3.50 | 2.70 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 3,002 | 0.49 | -0.28 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 85.00 | 3.00 | 5.90 | 4.45 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | -0.44 | 0.04 | -0.08 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 90.00 | 5.50 | 8.40 | 6.95 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.39 | -0.62 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 95.00 | 9.10 | 11.90 | 10.50 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 100.00 | 13.50 | 17.40 | 15.45 | 5.56 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | -0.89 | 0.02 | -0.03 | 2/20/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 18.70 | 21.20 | 19.95 | % | 0.19 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 110.00 | 23.40 | 27.30 | 25.35 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 115.00 | 28.30 | 32.50 | 30.40 | % | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 120.00 | 33.40 | 37.40 | 35.40 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 38.20 | 42.40 | 40.30 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 43.20 | 47.50 | 45.35 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 135.00 | 48.20 | 52.50 | 50.35 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 53.20 | 57.40 | 55.30 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |