Options Chain for REVVITY INC COM (RVTY) - $115.41 as of 9/6/2024 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.20 | 62.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 54.00 | 57.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 65.00 | 48.20 | 52.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 43.40 | 47.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 38.20 | 42.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 33.40 | 37.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 28.50 | 32.60 | 25.55 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 23.30 | 27.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 18.60 | 22.70 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 13.60 | 17.60 | 19.53 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.99 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 8.80 | 12.80 | 13.62 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.96 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 5.30 | 6.50 | 10.80 | 0.00 | 0.00% | 0 | 540 | 0.21 | 0.81 | 0.04 | -0.06 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 2.50 | 3.10 | 2.95 | -2.22 | -42.94% | 1 | 854 | 0.29 | 0.54 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.75 | 0.95 | 0.79 | -2.21 | -73.67% | 7 | 589 | 0.27 | 0.24 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 0.15 | 0.30 | 0.30 | -0.25 | -45.46% | 5 | 104 | 0.28 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.45 | 0.73 | +0.38 | +108.58% | 1 | 41 | 0.46 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.80 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0 | 25 | 2.52 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 2.00 | 0.17 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 1.75 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 1.95 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.61 | -0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.04 | 0.02 | -0.02 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.40 | 1.00 | 0.39 | -0.11 | -22.00% | 5 | 120 | 0.28 | -0.19 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 1.85 | 2.95 | 2.30 | +1.60 | +228.58% | 6 | 133 | 0.29 | -0.46 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 3.20 | 7.20 | 2.75 | 0.00 | 0.00% | 0 | 216 | 0.48 | -0.76 | 0.05 | -0.07 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 8.20 | 10.90 | 6.76 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.93 | 0.02 | -0.03 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 12.70 | 16.70 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 135.00 | 17.60 | 21.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 140.00 | 22.70 | 26.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 145.00 | 27.70 | 31.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 150.00 | 32.60 | 36.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 155.00 | 37.60 | 41.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 160.00 | 42.60 | 46.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 165.00 | 47.60 | 51.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 170.00 | 52.60 | 56.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |