Options Chain for REVVITY INC COM (RVTY) - $111.34 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.00 | 63.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 54.00 | 58.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 49.00 | 53.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 44.00 | 48.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 70.00 | 39.10 | 43.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 34.10 | 38.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 29.20 | 34.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 85.00 | 24.50 | 29.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 19.50 | 24.10 | 20.50 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 14.50 | 19.10 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 10.00 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.89 | 0.02 | -0.04 | 7/1/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 5.80 | 9.70 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.76 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 4.30 | 5.00 | 4.30 | -0.18 | -4.02% | 11 | 11 | 0.30 | 0.58 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 1.65 | 2.60 | 1.79 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.37 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 0.45 | 1.20 | 0.75 | +0.05 | +7.15% | 2 | 45 | 0.27 | 0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 0.00 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 112 | 0.32 | 0.07 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 0.00 | 3.50 | 1.25 | 0.00 | 0.00% | 0 | 98 | 0.58 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 121 | 0.44 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 0.00 | 3.50 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 0.00 | 3.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 3.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 0.00 | 3.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 3.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 0.00 | 2.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 3.60 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 0.00 | 3.40 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.04 | 0.01 | -0.02 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 0.10 | 1.00 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.11 | 0.02 | -0.04 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 0.85 | 1.95 | 1.60 | -0.45 | -21.96% | 70 | 302 | 0.31 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 2.30 | 3.60 | 3.30 | -0.70 | -17.50% | 40 | 144 | 0.29 | -0.42 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 5.00 | 6.10 | 7.06 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.63 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 6.80 | 11.40 | 10.90 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.82 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 12.20 | 15.90 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.93 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 16.70 | 21.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 21.70 | 26.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 26.60 | 31.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 145.00 | 31.40 | 36.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 150.00 | 36.40 | 41.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 155.00 | 41.20 | 46.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 46.50 | 51.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 51.40 | 56.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 56.10 | 61.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 61.30 | 66.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 66.40 | 71.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 71.30 | 76.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |