Options Chain for REVVITY INC COM (RVTY) - $94.41 as of 6/19/2025 8:27:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.60 | 41.50 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 60.00 | 32.60 | 36.50 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 65.00 | 27.60 | 31.50 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 70.00 | 22.90 | 26.50 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 18.40 | 21.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 80.00 | 12.60 | 16.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 85.00 | 8.30 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 30 | 2.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 3.60 | 6.50 | 4.08 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.96 | 0.03 | -0.04 | 5/28/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 155 | 0.49 | 0.46 | 0.15 | -0.27 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 68 | 1.45 | 0.02 | 0.02 | -0.03 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 7 | 4.11 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 15 | 4.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 28 | 4.65 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 4.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 52 | 5.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:56 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 | 2.15 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 16 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.23 | 0.00 | 0.00% | 0 | 4 | 4.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.09 | 0.00 | 0.00% | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:56 PM EST |
| 85.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 33 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 267 | 1.51 | -0.04 | 0.03 | -0.04 | 5/22/2025 | 6/18/2025 3:28:56 PM EST |
| 95.00 | 0.00 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 162 | 0.94 | -0.54 | 0.15 | -0.27 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 100.00 | 4.50 | 6.60 | 4.66 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.98 | 0.02 | -0.03 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 9.50 | 12.00 | 10.05 | -6.35 | -38.72% | 1 | 6 | 1.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 110.00 | 13.80 | 16.60 | 17.78 | 0.00 | 0.00% | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 18.50 | 21.60 | 21.65 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 23.50 | 27.70 | 13.66 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:56 PM EST |
| 125.00 | 28.50 | 32.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 33.50 | 37.40 | 17.30 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 38.50 | 42.40 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 140.00 | 43.50 | 47.40 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 145.00 | 48.50 | 52.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 150.00 | 53.50 | 57.40 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 155.00 | 58.50 | 62.40 | 42.50 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 63.50 | 67.40 | 47.50 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 68.70 | 72.40 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 73.50 | 77.40 | 57.50 | 0.00 | 0.00% | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 78.50 | 82.40 | 62.50 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 83.50 | 87.40 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 88.50 | 92.40 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |