Options Chain for REVVITY INC COM (RVTY) - $152.11 as of 10/7/2026 6:47:04 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 | 92.40 | 95.20 | 93.80 | % | 1.56 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 65.00 | 87.60 | 90.20 | 88.90 | % | 1.37 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 70.00 | 82.40 | 85.20 | 83.80 | % | 1.20 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 75.00 | 77.30 | 80.20 | 78.75 | % | 1.05 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 80.00 | 72.50 | 75.30 | 73.90 | % | 0.92 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 85.00 | 67.70 | 70.30 | 69.00 | % | 0.81 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 90.00 | 62.50 | 65.30 | 63.90 | 59.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |
| 95.00 | 57.60 | 60.30 | 58.95 | % | 0.62 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 100.00 | 52.60 | 55.30 | 53.95 | 38.48 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:08 PM EST |
| 105.00 | 47.70 | 50.30 | 49.00 | % | 0.47 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 110.00 | 42.60 | 45.30 | 43.95 | 28.81 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:08 PM EST |
| 115.00 | 37.60 | 40.30 | 38.95 | 24.03 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:08 PM EST |
| 120.00 | 32.40 | 35.40 | 33.90 | 36.25 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 125.00 | 27.50 | 29.90 | 28.70 | 39.92 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 130.00 | 22.70 | 24.90 | 23.80 | 34.97 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.86 | 1.00 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 135.00 | 17.90 | 20.90 | 19.40 | 23.15 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.90 | 0.98 | 0.01 | -0.10 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 140.00 | 13.40 | 15.80 | 14.60 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.71 | 0.94 | 0.01 | -0.16 | 9/24/2026 | 10/7/2026 4:00:08 PM EST |
| 145.00 | 9.70 | 11.60 | 10.65 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 422 | 0.28 | 0.85 | 0.02 | -0.22 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 150.00 | 6.20 | 8.30 | 7.25 | 8.40 | +1.10 | +15.07% | 0.05 | 1 | 55 | 0.38 | 0.71 | 0.03 | -0.28 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 155.00 | 2.70 | 5.60 | 4.15 | 4.80 | -0.01 | -0.21% | 0.03 | 2 | 20 | 0.38 | 0.55 | 0.03 | -0.29 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 160.00 | 1.15 | 3.40 | 2.28 | 2.90 | +0.60 | +26.09% | 0.01 | 1 | 35 | 0.39 | 0.38 | 0.03 | -0.25 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 165.00 | 0.10 | 2.20 | 1.15 | 1.11 | +0.02 | +1.84% | 0.01 | 1 | 103 | 0.37 | 0.24 | 0.02 | -0.19 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.13 | 0.02 | -0.13 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.04 | 10/7/2026 4:00:08 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 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 62 | 0.95 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | -0.02 | 0.01 | -0.10 | 9/24/2026 | 10/7/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | -0.06 | 0.01 | -0.16 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 145.00 | 0.25 | 3.00 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.47 | -0.15 | 0.02 | -0.22 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 150.00 | 2.00 | 4.60 | 3.30 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.60 | -0.28 | 0.03 | -0.28 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 155.00 | 4.10 | 6.20 | 5.15 | 5.10 | -1.40 | -21.54% | 0.03 | 401 | 400 | 0.57 | -0.45 | 0.03 | -0.29 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 160.00 | 7.30 | 9.60 | 8.45 | 11.00 | +1.90 | +20.88% | 0.05 | 1 | 177 | 0.62 | -0.62 | 0.03 | -0.25 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 165.00 | 11.20 | 13.50 | 12.35 | % | 0.07 | 0 | 0 | 0.66 | -0.76 | 0.02 | -0.19 | 10/7/2026 4:00:08 PM EST | |||
| 170.00 | 15.20 | 17.90 | 16.55 | 19.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | -0.87 | 0.02 | -0.13 | 9/24/2026 | 10/7/2026 4:00:08 PM EST |
| 175.00 | 20.00 | 22.60 | 21.30 | % | 0.12 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.07 | 10/7/2026 4:00:08 PM EST | |||
| 180.00 | 24.80 | 27.60 | 26.20 | % | 0.15 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.04 | 10/7/2026 4:00:08 PM EST |