Options Chain for REVVITY INC COM (RVTY) - $101.00 as of 5/8/2026 8:10:53 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 | 54.20 | 58.30 | 56.25 | % | 1.25 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 50.00 | 49.60 | 53.30 | 51.45 | % | 1.03 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 55.00 | 44.50 | 48.20 | 46.35 | % | 0.84 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 60.00 | 39.30 | 43.30 | 41.30 | % | 0.69 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 65.00 | 34.80 | 38.10 | 36.45 | 22.50 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 29.80 | 33.00 | 31.40 | % | 0.45 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 75.00 | 24.90 | 27.80 | 26.35 | % | 0.35 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 80.00 | 20.10 | 22.80 | 21.45 | 7.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 85.00 | 15.10 | 17.90 | 16.50 | 14.37 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 90.00 | 10.60 | 12.80 | 11.70 | 11.50 | +2.35 | +25.69% | 0.13 | 1 | 924 | 1.00 | 0.97 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 95.00 | 5.70 | 8.40 | 7.05 | 4.65 | -1.65 | -26.19% | 0.07 | 1 | 754 | 0.83 | 0.85 | 0.04 | -0.09 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 100.00 | 2.50 | 3.90 | 3.20 | 3.20 | +0.53 | +19.85% | 0.03 | 2 | 26 | 0.49 | 0.57 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 105.00 | 0.10 | 1.85 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,696 | 0.41 | 0.24 | 0.06 | -0.13 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.06 | 0.02 | -0.05 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.01 | 0.01 | -0.01 | 4/21/2026 | 5/8/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.10 | -1.20 | -92.31% | 0.01 | 3 | 3,349 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.03 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 95.00 | 0.20 | 2.70 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | -0.15 | 0.04 | -0.09 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 100.00 | 0.85 | 2.40 | 1.63 | 2.40 | -11.00 | -82.09% | 0.02 | 30 | 1 | 0.37 | -0.43 | 0.07 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 105.00 | 3.40 | 5.60 | 4.50 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.61 | -0.76 | 0.06 | -0.13 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 110.00 | 7.50 | 9.70 | 8.60 | % | 0.08 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 115.00 | 12.30 | 14.60 | 13.45 | % | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:48 PM EST | |||
| 120.00 | 17.10 | 19.70 | 18.40 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 125.00 | 21.70 | 24.70 | 23.20 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 27.00 | 29.70 | 28.35 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST |