Options Chain for REVVITY INC COM (RVTY) - $116.84 as of 8/17/2026 6:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.00 | 63.20 | 61.60 | % | 1.12 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 60.00 | 55.00 | 58.20 | 56.60 | % | 0.94 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 65.00 | 49.80 | 53.40 | 51.60 | % | 0.79 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 70.00 | 45.10 | 48.10 | 46.60 | % | 0.67 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 75.00 | 40.10 | 43.00 | 41.55 | % | 0.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 80.00 | 35.00 | 38.00 | 36.50 | % | 0.46 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 85.00 | 29.80 | 33.20 | 31.50 | % | 0.37 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 90.00 | 25.00 | 28.00 | 26.50 | % | 0.29 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 95.00 | 20.00 | 23.00 | 21.50 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 100.00 | 14.80 | 18.20 | 16.50 | % | 0.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 105.00 | 10.10 | 13.20 | 11.65 | 11.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 5.30 | 7.90 | 6.60 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.88 | 0.88 | 0.04 | -0.10 | 7/31/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 1.40 | 4.00 | 2.70 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | 0.59 | 0.08 | -0.23 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.69 | 0.22 | 0.06 | -0.17 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.04 | 0.02 | -0.05 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | -0.12 | 0.04 | -0.10 | 8/4/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 0.80 | 2.55 | 1.68 | 0.80 | -4.96 | -86.12% | 0.01 | 1 | 20 | 0.44 | -0.41 | 0.08 | -0.23 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 120.00 | 2.90 | 5.10 | 4.00 | % | 0.03 | 0 | 0 | 0.54 | -0.78 | 0.06 | -0.17 | 8/17/2026 4:00:03 PM EST | |||
| 125.00 | 7.00 | 9.80 | 8.40 | % | 0.07 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.05 | 8/17/2026 4:00:03 PM EST | |||
| 130.00 | 12.00 | 14.60 | 13.30 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 135.00 | 16.70 | 20.00 | 18.35 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 140.00 | 21.60 | 25.20 | 23.40 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 145.00 | 26.60 | 29.60 | 28.10 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 150.00 | 31.60 | 34.90 | 33.25 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST |