Options Chain for REVVITY INC COM (RVTY) - $92.83 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.20 | 40.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 31.30 | 35.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 27.10 | 30.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 22.20 | 24.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 17.50 | 19.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 12.30 | 15.10 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 7.50 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.93 | 0.03 | -0.10 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 3.80 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.80 | 0.05 | -0.14 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.70 | 2.85 | 1.79 | -0.31 | -14.77% | 7 | 50 | 0.23 | 0.54 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 0.05 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.25 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 511 | 0.47 | 0.08 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 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 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 0.05 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.01 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.25 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.07 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 0.50 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 308 | 0.48 | -0.20 | 0.05 | -0.14 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 2.85 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 748 | 0.56 | -0.46 | 0.06 | -0.13 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 5.70 | 9.20 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.75 | 0.04 | -0.08 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 11.30 | 13.20 | 13.06 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.92 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 15.30 | 17.70 | 18.29 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 20.40 | 23.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 120.00 | 24.90 | 29.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 29.90 | 34.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 34.90 | 39.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 39.90 | 43.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 140.00 | 44.90 | 48.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 145.00 | 49.90 | 53.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 150.00 | 55.50 | 59.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 155.00 | 59.90 | 64.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 160.00 | 64.90 | 69.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 165.00 | 69.90 | 74.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |