Options Chain for REVVITY INC COM (RVTY) - $108.85 as of 2/2/2026 9:07:25 AM 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 | 51.70 | 55.30 | 53.50 | % | 1.07 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 47.10 | 50.30 | 48.70 | % | 0.89 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 60.00 | 42.30 | 45.20 | 43.75 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 65.00 | 37.60 | 40.20 | 38.90 | 39.40 | -3.15 | -7.41% | 0.60 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 70.00 | 32.50 | 35.20 | 33.85 | 34.40 | -3.16 | -8.42% | 0.48 | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 75.00 | 27.70 | 30.40 | 29.05 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 80.00 | 22.30 | 25.30 | 23.80 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 85.00 | 17.80 | 20.30 | 19.05 | % | 0.22 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 2/2/2026 9:58:52 AM EST | |||
| 90.00 | 13.00 | 15.30 | 14.15 | % | 0.16 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.06 | 2/2/2026 9:58:52 AM EST | |||
| 95.00 | 8.50 | 11.00 | 9.75 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.87 | 0.02 | -0.09 | 12/22/2025 | 2/2/2026 9:58:52 AM EST |
| 100.00 | 5.20 | 6.50 | 5.85 | 5.70 | -5.00 | -46.73% | 0.06 | 13 | 14 | 0.35 | 0.72 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 105.00 | 2.75 | 3.80 | 3.28 | 3.93 | -6.82 | -63.45% | 0.03 | 6 | 35 | 0.39 | 0.52 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 110.00 | 0.95 | 2.40 | 1.68 | 1.81 | -3.69 | -67.10% | 0.02 | 10 | 29 | 0.38 | 0.31 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 115.00 | 0.05 | 1.95 | 1.00 | 1.08 | -1.50 | -58.14% | 0.01 | 5 | 90 | 0.60 | 0.16 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 120.00 | 0.05 | 1.15 | 0.60 | 0.83 | -1.17 | -58.50% | 0.01 | 1 | 211 | 0.46 | 0.06 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.05 | -1.00 | -95.24% | 0.00 | 6 | 413 | 0.41 | 0.02 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.36 | -92.31% | 0.00 | 7 | 39 | 0.70 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.85 | +0.35 | +70.00% | 0.01 | 3 | 4 | 0.77 | -0.05 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.80 | -0.32 | -28.58% | 0.01 | 1 | 33 | 0.66 | -0.13 | 0.02 | -0.09 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 100.00 | 0.95 | 2.65 | 1.80 | 2.10 | -1.60 | -43.25% | 0.02 | 5 | 5 | 0.44 | -0.28 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 105.00 | 2.65 | 5.00 | 3.83 | 4.05 | -0.37 | -8.38% | 0.04 | 3 | 18 | 0.42 | -0.48 | 0.04 | -0.12 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 110.00 | 6.00 | 8.60 | 7.30 | 6.60 | +0.40 | +6.46% | 0.07 | 29 | 24 | 0.52 | -0.69 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 115.00 | 10.10 | 13.20 | 11.65 | % | 0.10 | 0 | 0 | 0.59 | -0.84 | 0.03 | -0.06 | 2/2/2026 9:58:52 AM EST | |||
| 120.00 | 15.00 | 17.50 | 16.25 | % | 0.14 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 125.00 | 19.80 | 22.50 | 21.15 | % | 0.17 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 130.00 | 24.80 | 27.70 | 26.25 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 135.00 | 29.80 | 33.40 | 31.60 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 140.00 | 34.80 | 38.90 | 36.85 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |