Options Chain for REVVITY INC COM (RVTY) - $95.04 as of 7/29/2025 2:35:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.50 | 37.50 | 36.50 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 65.00 | 29.60 | 33.00 | 31.30 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 70.00 | 25.10 | 28.00 | 26.55 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 75.00 | 20.90 | 22.30 | 21.60 | 22.73 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 16.40 | 18.30 | 17.35 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.43 | 0.93 | 0.01 | -0.02 | 4/30/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 11.60 | 12.70 | 12.15 | 13.52 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | 0.85 | 0.02 | -0.03 | 6/12/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 8.00 | 9.20 | 8.60 | 7.19 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.33 | 0.73 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 4.70 | 5.50 | 5.10 | 5.58 | +0.38 | +7.31% | 0.05 | 2 | 25 | 0.31 | 0.57 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 2.65 | 3.10 | 2.88 | 3.10 | +0.42 | +15.68% | 0.03 | 4 | 57 | 0.30 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 0.85 | 1.70 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.23 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 110.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.53 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 12:59:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 12:59:03 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 0.40 | 0.55 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.07 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 0.65 | 1.50 | 1.08 | 1.10 | +0.05 | +4.77% | 0.01 | 2 | 23 | 0.33 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 1.55 | 2.25 | 1.90 | 1.93 | -0.33 | -14.61% | 0.02 | 1 | 64 | 0.32 | -0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 3.50 | 4.30 | 3.90 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.30 | -0.43 | 0.04 | -0.05 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 6.00 | 6.90 | 6.45 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.30 | -0.61 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 9.10 | 10.60 | 9.85 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.27 | -0.77 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 110.00 | 13.10 | 15.00 | 14.05 | 9.97 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.48 | -0.88 | 0.02 | -0.02 | 7/10/2025 | 7/29/2025 12:59:03 PM EST |
| 115.00 | 18.50 | 19.80 | 19.15 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 5/8/2025 | 7/29/2025 12:59:03 PM EST |
| 120.00 | 23.40 | 24.40 | 23.90 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 7/29/2025 12:59:03 PM EST | |||
| 125.00 | 27.80 | 30.50 | 29.15 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.66 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 12:59:03 PM EST |
| 130.00 | 32.90 | 35.00 | 33.95 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 135.00 | 37.90 | 40.60 | 39.25 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 140.00 | 42.80 | 45.20 | 44.00 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 145.00 | 47.80 | 50.20 | 49.00 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 150.00 | 52.90 | 55.20 | 54.05 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 155.00 | 57.50 | 60.20 | 58.85 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 160.00 | 62.40 | 65.20 | 63.80 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 165.00 | 67.50 | 70.20 | 68.85 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 170.00 | 72.80 | 75.20 | 74.00 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 175.00 | 77.70 | 80.20 | 78.95 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 180.00 | 83.00 | 85.10 | 84.05 | 55.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 12:59:03 PM EST |
| 185.00 | 87.40 | 90.20 | 88.80 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST |