Options Chain for REVVITY INC COM (RVTY) - $87.12 as of 3/26/2026 9:57:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.20 | 44.40 | 42.30 | % | 0.94 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 35.30 | 39.50 | 37.40 | % | 0.75 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 31.10 | 34.40 | 32.75 | % | 0.60 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 26.40 | 29.50 | 27.95 | % | 0.47 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 22.00 | 24.90 | 23.45 | 22.50 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.89 | 0.96 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 17.70 | 20.70 | 19.20 | % | 0.27 | 0 | 0 | 0.23 | 0.92 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 13.30 | 16.00 | 14.65 | % | 0.20 | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 9.60 | 12.70 | 11.15 | % | 0.14 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 6.70 | 9.50 | 8.10 | % | 0.10 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 3.70 | 7.00 | 5.35 | 5.78 | % | 0.06 | 4 | 0 | 0.37 | 0.56 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 95.00 | 1.65 | 4.60 | 3.13 | % | 0.03 | 0 | 0 | 0.35 | 0.43 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 0.30 | 3.60 | 1.95 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.29 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.18 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 8 | 0.77 | 0.06 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.04 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 0.70 | 3.60 | 2.15 | % | 0.03 | 0 | 0 | 0.60 | -0.14 | 0.02 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 1.60 | 4.90 | 3.25 | % | 0.04 | 0 | 10 | 0.58 | -0.23 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 3.50 | 7.00 | 5.25 | % | 0.06 | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 5.70 | 8.40 | 7.05 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.03 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 9.30 | 11.30 | 10.30 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 12.30 | 15.90 | 14.10 | % | 0.14 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 16.60 | 19.60 | 18.10 | % | 0.17 | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 21.40 | 24.00 | 22.70 | % | 0.21 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 26.00 | 29.00 | 27.50 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 30.90 | 35.00 | 32.95 | % | 0.27 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 35.80 | 39.90 | 37.85 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 40.80 | 44.90 | 42.85 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |