Options Chain for REVVITY INC COM (RVTY) - $101.51 as of 4/26/2024 9:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.90 | 48.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 40.10 | 43.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 35.10 | 38.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 30.10 | 34.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 25.10 | 28.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 20.70 | 23.40 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 15.90 | 18.40 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 12.10 | 13.20 | % | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 6.50 | 8.90 | % | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.09 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 5.00 | 5.30 | 5.10 | +0.70 | +15.91% | 24 | 250 | 0.43 | 0.59 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 2.50 | 2.85 | 2.70 | -0.25 | -8.48% | 29 | 115 | 0.41 | 0.39 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 1.15 | 1.35 | 1.35 | +0.05 | +3.85% | 95 | 691 | 0.40 | 0.20 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.54 | +0.04 | +8.00% | 11 | 26 | 0.40 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.20 | 0.25 | 0.25 | % | 4 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 125.00 | 0.05 | 0.65 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 0.10 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.06 | 0.01 | -0.04 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.60 | 0.75 | 0.70 | +0.02 | +2.95% | 14 | 6 | 0.45 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 1.50 | 1.70 | 1.58 | +0.18 | +12.86% | 756 | 312 | 0.43 | -0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 3.10 | 3.40 | 3.23 | -0.07 | -2.13% | 69 | 701 | 0.42 | -0.41 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 5.70 | 6.10 | 4.25 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.61 | 0.04 | -0.09 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 8.80 | 11.60 | 7.60 | 0.00 | 0.00% | 0 | 676 | 0.64 | -0.80 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 12.40 | 16.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.04 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 17.20 | 21.00 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 22.00 | 26.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 27.00 | 30.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 31.20 | 35.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 140.00 | 37.10 | 40.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 145.00 | 42.10 | 45.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 46.90 | 50.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 52.20 | 55.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 56.50 | 60.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 165.00 | 61.20 | 65.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |