Options Chain for REVVITY INC COM (RVTY) - $87.16 as of 3/23/2026 8:52:20 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 | 35.90 | 39.50 | 37.70 | % | 0.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 30.90 | 34.20 | 32.55 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 60.00 | 26.00 | 29.30 | 27.65 | % | 0.46 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 65.00 | 21.00 | 24.30 | 22.65 | % | 0.35 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 70.00 | 16.10 | 19.00 | 17.55 | % | 0.25 | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.05 | 3/23/2026 3:59:54 PM EST | |||
| 75.00 | 11.80 | 13.60 | 12.70 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 0.84 | 0.02 | -0.08 | 3/4/2026 | 3/23/2026 3:59:54 PM EST |
| 80.00 | 8.00 | 10.30 | 9.15 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.75 | 0.02 | -0.09 | 3/4/2026 | 3/23/2026 3:59:54 PM EST |
| 85.00 | 5.50 | 6.50 | 6.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.51 | 0.61 | 0.03 | -0.10 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 90.00 | 2.10 | 4.70 | 3.40 | 2.30 | -0.60 | -20.69% | 0.04 | 4 | 2 | 0.49 | 0.44 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 95.00 | 0.15 | 2.80 | 1.48 | 1.55 | +0.25 | +19.24% | 0.02 | 3 | 12 | 0.41 | 0.27 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.68 | -0.02 | -2.86% | 0.00 | 3 | 212 | 0.47 | 0.15 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.50 | 0.07 | 0.01 | -0.03 | 3/18/2026 | 3/23/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.03 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3,001 | 0.82 | -0.08 | 0.01 | -0.05 | 3/12/2026 | 3/23/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.16 | 0.02 | -0.08 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 80.00 | 0.05 | 2.90 | 1.48 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 3,007 | 0.69 | -0.25 | 0.02 | -0.09 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 85.00 | 3.00 | 4.00 | 3.50 | 4.98 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.52 | -0.39 | 0.03 | -0.10 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 90.00 | 4.80 | 6.90 | 5.85 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.56 | 0.04 | -0.09 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 95.00 | 7.00 | 9.80 | 8.40 | % | 0.09 | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.07 | 3/23/2026 3:59:54 PM EST | |||
| 100.00 | 12.00 | 14.00 | 13.00 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -0.85 | 0.02 | -0.05 | 2/20/2026 | 3/23/2026 3:59:54 PM EST |
| 105.00 | 16.60 | 19.10 | 17.85 | % | 0.17 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 110.00 | 21.10 | 24.50 | 22.80 | % | 0.21 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 115.00 | 25.60 | 29.50 | 27.55 | % | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 120.00 | 30.60 | 34.90 | 32.75 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 35.60 | 39.10 | 37.35 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 40.60 | 44.30 | 42.45 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 45.70 | 49.50 | 47.60 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 50.60 | 54.50 | 52.55 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |