Options Chain for REVVITY INC COM (RVTY) - $103.26 as of 12/3/2025 8:47:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.20 | 55.50 | 53.35 | % | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 55.00 | 46.30 | 50.60 | 48.45 | % | 0.88 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 60.00 | 41.60 | 45.20 | 43.40 | % | 0.72 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 65.00 | 36.60 | 40.30 | 38.45 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 70.00 | 31.60 | 35.30 | 33.45 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:06 PM EST |
| 75.00 | 26.70 | 30.30 | 28.50 | 13.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 4:00:06 PM EST |
| 80.00 | 21.70 | 25.30 | 23.50 | 17.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 4:00:06 PM EST |
| 85.00 | 16.80 | 20.30 | 18.55 | 19.28 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.04 | 0.98 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 4:00:06 PM EST |
| 90.00 | 11.90 | 15.30 | 13.60 | 11.42 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.83 | 0.93 | 0.01 | -0.04 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 95.00 | 8.00 | 11.20 | 9.60 | 9.06 | 0.00 | 0.00% | 0.10 | 0 | 269 | 0.75 | 0.83 | 0.03 | -0.07 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 100.00 | 3.70 | 7.50 | 5.60 | 6.00 | +1.80 | +42.86% | 0.06 | 1 | 107 | 0.43 | 0.66 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 105.00 | 0.55 | 4.70 | 2.63 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.39 | 0.43 | 0.05 | -0.11 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.51 | 0.23 | 0.04 | -0.08 | 11/26/2025 | 12/3/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.09 | 0.02 | -0.04 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.03 | 0.01 | -0.02 | 10/23/2025 | 12/3/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 12/3/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.70 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.62 | -0.07 | 0.01 | -0.04 | 12/2/2025 | 12/3/2025 4:00:06 PM EST |
| 95.00 | 0.20 | 2.60 | 1.40 | 0.93 | -1.47 | -61.25% | 0.01 | 1 | 47 | 0.49 | -0.17 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 100.00 | 1.40 | 4.40 | 2.90 | 1.98 | +0.23 | +13.15% | 0.03 | 1 | 24 | 0.51 | -0.34 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 4:00:06 PM EST |
| 105.00 | 2.10 | 5.60 | 3.85 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.57 | 0.05 | -0.11 | 10/24/2025 | 12/3/2025 4:00:06 PM EST |
| 110.00 | 6.20 | 8.20 | 7.20 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.77 | 0.04 | -0.08 | 10/24/2025 | 12/3/2025 4:00:06 PM EST |
| 115.00 | 9.90 | 13.50 | 11.70 | % | 0.10 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.04 | 12/3/2025 4:00:06 PM EST | |||
| 120.00 | 14.80 | 18.40 | 16.60 | % | 0.14 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 12/3/2025 4:00:06 PM EST | |||
| 125.00 | 19.80 | 23.30 | 21.55 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 12/3/2025 4:00:06 PM EST |
| 130.00 | 24.80 | 28.40 | 26.60 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 135.00 | 29.80 | 33.40 | 31.60 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 140.00 | 34.80 | 38.40 | 36.60 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST | |||
| 145.00 | 39.80 | 43.40 | 41.60 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:06 PM EST |