Options Chain for REVVITY INC COM (RVTY) - $90.93 as of 8/13/2025 9:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.90 | 43.00 | 40.95 | % | 0.82 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 34.00 | 38.00 | 36.00 | % | 0.65 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 28.90 | 33.00 | 30.95 | % | 0.52 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 24.10 | 28.00 | 26.05 | % | 0.40 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 19.10 | 23.00 | 21.05 | % | 0.30 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 14.10 | 18.00 | 16.05 | % | 0.21 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 9.10 | 13.00 | 11.05 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 4.30 | 6.90 | 5.60 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 0.55 | 2.75 | 1.65 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.88 | 0.60 | 0.14 | -0.21 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.70 | 0.07 | 0.05 | -0.09 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 659 | 2.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 1.75 | 0.90 | 0.47 | -3.73 | -88.81% | 0.01 | 9 | 72 | 0.42 | -0.40 | 0.14 | -0.21 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 3.40 | 6.00 | 4.70 | 5.10 | -3.80 | -42.70% | 0.05 | 4 | 22 | 1.25 | -0.93 | 0.05 | -0.09 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 8.20 | 11.00 | 9.60 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 12.10 | 15.80 | 13.95 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 17.50 | 20.80 | 19.15 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 22.20 | 26.10 | 24.15 | % | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 120.00 | 27.00 | 31.10 | 29.05 | % | 0.24 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 125.00 | 32.10 | 36.10 | 34.10 | % | 0.27 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 37.10 | 41.10 | 39.10 | % | 0.30 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 42.10 | 46.10 | 44.10 | % | 0.33 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 47.30 | 51.10 | 49.20 | % | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |