Options Chain for REVVITY INC COM (RVTY) - $113.76 as of 7/2/2026 8:46:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.60 | 69.20 | 67.90 | % | 1.51 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 61.60 | 64.60 | 63.10 | % | 1.26 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 56.60 | 59.60 | 58.10 | % | 1.06 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 51.60 | 54.90 | 53.25 | % | 0.89 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 46.60 | 49.50 | 48.05 | % | 0.74 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 41.70 | 45.00 | 43.35 | % | 0.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 36.70 | 40.30 | 38.50 | 19.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 31.70 | 34.70 | 33.20 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 26.70 | 29.70 | 28.20 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 21.70 | 25.20 | 23.45 | 5.82 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 16.70 | 20.00 | 18.35 | 6.39 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.91 | 0.99 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 12.30 | 14.90 | 13.60 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.63 | 0.93 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 8.30 | 10.20 | 9.25 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.57 | 0.82 | 0.03 | -0.08 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 4.60 | 6.40 | 5.50 | 8.07 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | 0.66 | 0.04 | -0.10 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 2.30 | 4.00 | 3.15 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.42 | 0.44 | 0.04 | -0.11 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 120.00 | 0.40 | 2.00 | 1.20 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | 0.25 | 0.03 | -0.09 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.63 | 0.12 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.93 | -0.01 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | -0.07 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.50 | 1.65 | 1.08 | 1.10 | -0.45 | -29.04% | 0.01 | 1 | 6 | 0.43 | -0.18 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 1.25 | 3.50 | 2.38 | 2.40 | -1.30 | -35.14% | 0.02 | 4 | 4 | 0.42 | -0.34 | 0.04 | -0.10 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 3.70 | 5.70 | 4.70 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.56 | 0.04 | -0.11 | 5/20/2026 | 7/2/2026 3:59:59 PM EST |
| 120.00 | 7.00 | 9.20 | 8.10 | % | 0.07 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.09 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 10.80 | 13.80 | 12.30 | % | 0.10 | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 15.40 | 18.50 | 16.95 | % | 0.13 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 20.40 | 23.40 | 21.90 | % | 0.16 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 25.50 | 28.40 | 26.95 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 30.50 | 33.40 | 31.95 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |