Options Chain for REVVITY INC COM (RVTY) - $87.15 as of 4/24/2026 3:49:18 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 | 40.00 | 44.30 | 42.15 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 35.20 | 39.30 | 37.25 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 30.40 | 33.50 | 31.95 | % | 0.58 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 25.60 | 29.00 | 27.30 | % | 0.46 | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 21.10 | 24.50 | 22.80 | % | 0.35 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 16.80 | 20.20 | 18.50 | % | 0.26 | 0 | 1 | 0.76 | 0.87 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 13.10 | 16.00 | 14.55 | % | 0.19 | 0 | 11 | 0.51 | 0.80 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 9.60 | 13.10 | 11.35 | % | 0.14 | 0 | 36 | 0.55 | 0.70 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 6.70 | 9.30 | 8.00 | % | 0.09 | 0 | 8 | 0.52 | 0.59 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 3.70 | 7.00 | 5.35 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | 0.47 | 0.02 | -0.06 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 2.35 | 5.00 | 3.68 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.50 | 0.35 | 0.02 | -0.06 | 3/26/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 1.00 | 3.50 | 2.25 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.47 | 0.25 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 2.35 | 1.20 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.59 | 0.18 | 0.02 | -0.04 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.12 | 0.01 | -0.03 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.75 | 0.08 | 0.01 | -0.02 | 4/6/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.79 | 0.05 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.03 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.94 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.99 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.03 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.07 | 0.01 | -0.03 | 3/31/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.60 | 2.35 | 1.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.57 | -0.13 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 1.55 | 3.40 | 2.48 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.56 | -0.20 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 2.90 | 5.30 | 4.10 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.56 | -0.30 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 4.00 | 7.70 | 5.85 | % | 0.07 | 0 | 2 | 0.52 | -0.41 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 6.70 | 10.60 | 8.65 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.52 | -0.53 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 9.90 | 13.80 | 11.85 | % | 0.12 | 0 | 16 | 0.50 | -0.65 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 13.90 | 17.40 | 15.65 | % | 0.16 | 0 | 17 | 0.64 | -0.75 | 0.02 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 17.90 | 21.30 | 19.60 | % | 0.19 | 0 | 1 | 0.66 | -0.82 | 0.02 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 22.60 | 25.30 | 23.95 | % | 0.22 | 0 | 1 | 0.64 | -0.88 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 27.10 | 30.20 | 28.65 | % | 0.25 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 31.10 | 35.30 | 33.20 | % | 0.28 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 36.20 | 40.30 | 38.25 | % | 0.31 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 41.20 | 45.30 | 43.25 | % | 0.33 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 46.20 | 50.30 | 48.25 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 51.20 | 55.30 | 53.25 | % | 0.38 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 56.20 | 60.30 | 58.25 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 61.20 | 65.30 | 63.25 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 66.20 | 70.30 | 68.25 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 71.20 | 75.30 | 73.25 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 76.20 | 80.30 | 78.25 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |