Tour v490
RVTY
REVVITY INC
$111.10 -3.58%
8/4 14:22

Option Volume

Detail
Current (08/04 2:20pm) 141
Calls: 88 (62%)
Puts: 53 (38%)
Prior (08/03) 20
Calls: 19 (95%)
Puts: 1 (5%)
Current vs Prior +605.00%
Calls: +363.16% (Calls)
Puts: +5200.00% (Puts)
Prior 7-Day Total 81
Calls: 51 (63%)
Puts: 30 (37%)
Prior 7-Day Average 40
Calls: 7 (63%)
Puts: 4 (37%)
Current vs Prior 7-Day Avg +248.15%
Calls: +1107.84%
Puts: +1136.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 2:20pm) $50.0K
Calls: $20.1K (40%)
Puts: $29.9K (60%)
Prior (08/03) $15.0K
Calls: $14.5K (97%)
Puts: $480 (3%)
Current vs Prior +233.59%
Calls: +38.58%
Puts: +6125.83%
Prior 7-Day Total $49.8K
Calls: $34.2K (69%)
Puts: $15.6K (31%)
Prior 7-Day Average $24.9K
Calls: $4.9K (69%)
Puts: $2.2K (31%)
Current vs Prior 7-Day Avg +100.84%
Calls: +311.42%
Puts: +1242.84%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/04 2:20pm) 0.60
Prior (08/03) 0.05
Current vs Prior +1044.32%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +25.64%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 2:20pm) 1,558
Calls: 1,063 (68%)
Puts: 495 (32%)
Prior (08/03) 1,436
Calls: 993 (69%)
Puts: 443 (31%)
Current vs Prior +8.50%
Prior 7-Day Total 9,878
Calls: 5,420 (55%)
Puts: 4,458 (45%)
Prior 7-Day Average 4,939
Calls: 2,710 (55%)
Puts: 2,229 (45%)
Current vs Prior 7-Day Avg -68.46%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 9.23% | 13.73%
Prior 5.59% | 10.94%
Current vs Prior +65.04% | +25.42%
Prior 7-Day Avg 8.56% | 13.10%
Current vs 7-Day Avg +7.83% | +4.82%
Prior 7-Day Eod 5.59% | 10.94%
Current vs 7-Day Eod +65.04% | +25.42%
Sentiment BEARISH

Relative Spread

Detail
Expiry | Next
Current 34.56% | 33.37%
Calls: 41.54% | 32.17%
Puts: 27.59% | 34.57%
Prior 70.59% | 26.27%
Calls: 95.09% | 40.96%
Puts: 46.09% | 11.57%
Current vs Prior -51.04% | +27.03%
Prior 7-Day Avg 70.59% | 26.27%
Calls: 95.09% | 40.96%
Puts: 46.09% | 11.57%
Current vs 7-Day Avg -51.04% | +27.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 234% vs prior. Dollar volume significantly above 7-day average (101% higher). Unusually high activity with volume up 605% vs prior - elevated interest. Volume explosion - 252% above 7-day average (141 vs avg 40).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.70, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1817.2019.70$18.4513.6%--0.8513
$100.00Sep 1812.5015.40$13.9520.8%--0.7913
$105.00Sep 189.0011.50$10.2524.4%--0.68599
$110.00Sep 186.008.30$7.1532.2%--0.5631
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.006.60$5.8027.6%480.6348

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 136, top 52)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.353.00$2.6824.3%520.3751
$120.00Aug 210.801.50$1.1560.9%270.218
$130.00Sep 180.002.85$1.43199.3%40.1756
$115.00Sep 184.405.60$5.0024.0%20.4422
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.006.60$5.8027.6%480.6348
$110.00Aug 212.654.50$3.5851.7%20.4511
$105.00Aug 210.603.10$1.85135.1%10.2710

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 20.4%, max 58.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1868.5%43.2%58.5%466
$120.00Aug 21Sep 1843.2%39.4%9.6%2741
$115.00Aug 21Sep 1846.3%42.6%8.5%5473
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1841.1%39.1%5.0%229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 36.50, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Sep 18$0.57$4.43$0.577.77$125.57
$120.00$125.00Sep 18$0.90$4.10$0.904.56$120.90
$115.00$120.00Aug 21$1.53$3.47$1.532.27$116.53
$115.00$120.00Sep 18$2.10$2.90$2.101.38$117.10
$110.00$115.00Sep 18$2.15$2.85$2.151.33$112.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$80.00Sep 18$0.40$14.60$0.4036.50$94.60
$100.00$95.00Sep 18$0.45$4.55$0.4510.11$99.55
$110.00$100.00Sep 18$3.45$6.55$3.451.90$106.55
$110.00$105.00Aug 21$1.73$3.27$1.731.89$108.27
$115.00$110.00Aug 21$2.22$2.78$2.221.25$112.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 18$4.50$4.50$0.509.00$99.50
$100.00$105.00Sep 18$3.70$3.70$1.302.85$103.70
$105.00$110.00Sep 18$3.10$3.10$1.901.63$108.10
$110.00$115.00Sep 18$2.15$2.15$2.850.75$112.15
$115.00$120.00Sep 18$2.10$2.10$2.900.72$117.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$2.22$2.22$2.780.80$112.78
$110.00$105.00Aug 21$1.73$1.73$3.270.53$108.27
$110.00$100.00Sep 18$3.45$3.45$6.550.53$106.55
$100.00$95.00Sep 18$0.45$0.45$4.550.10$99.55
$95.00$80.00Sep 18$0.40$0.40$14.600.03$94.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.54, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$0.1868.5%43.2%
$120.00Aug 21Sep 18$1.7543.2%39.4%
$115.00Aug 21Sep 18$2.3246.3%42.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.9241.1%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.63% of stock, avg 12.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$2.68$5.80$8.48$106.52$123.487.63%
$110.00Sep 18$7.15$5.50$12.65$97.35$122.6511.39%
$100.00Sep 18$13.95$2.05$16.00$84.00$116.0014.40%
$95.00Sep 18$18.45$1.60$20.05$74.95$115.0518.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 2.37% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$80.00Sep 18$1.43$1.20$2.63$77.37$132.63
$120.00$105.00Aug 21$1.15$1.85$3.00$102.00$123.00
$130.00$95.00Sep 18$1.43$1.60$3.03$91.97$133.03
$130.00$105.00Aug 21$1.25$1.85$3.10$101.90$133.10
$125.00$80.00Sep 18$2.00$1.20$3.20$76.80$128.20
$130.00$100.00Sep 18$1.43$2.05$3.48$96.52$133.48
$125.00$95.00Sep 18$2.00$1.60$3.60$91.40$128.60
$125.00$100.00Sep 18$2.00$2.05$4.05$95.95$129.05
$120.00$80.00Sep 18$2.90$1.20$4.10$75.90$124.10
$120.00$95.00Sep 18$2.90$1.60$4.50$90.50$124.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.45, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Sep 18$3.55$1.452.45$96.45$108.55
105/110115/120Aug 21$3.26$1.741.87$106.74$118.26
100/110115/120Sep 18$5.55$4.451.25$104.45$120.55
95/100110/115Sep 18$2.60$2.401.08$97.40$112.60
95/100115/120Sep 18$2.55$2.451.04$97.45$117.55
100/110120/125Sep 18$4.35$5.650.77$105.65$124.35
100/110125/130Sep 18$4.02$5.980.67$105.98$129.02
80/95100/105Sep 18$4.10$10.900.38$90.90$104.10
95/100120/125Sep 18$1.35$3.650.37$98.65$121.35
80/95105/110Sep 18$3.50$11.500.30$91.50$108.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.05$4.9599.00
$120.00$125.00$130.00Sep 18$0.33$4.6714.15
$100.00$105.00$110.00Sep 18$0.60$4.407.33
$95.00$100.00$105.00Sep 18$0.80$4.205.25
$105.00$110.00$115.00Sep 18$0.95$4.054.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.49$4.519.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Aug 21-$1.35$8.65
$115.00$120.001:2Sep 18-$0.80$4.20
$125.00$130.001:2Sep 18-$0.86$4.14
$120.00$125.001:2Sep 18-$1.10$3.90
$110.00$115.001:2Sep 18-$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$80.001:2Sep 18-$0.80$14.20
$110.00$105.001:2Aug 21-$0.12$4.88
$100.00$95.001:2Sep 18-$1.15$3.85
$115.00$110.001:2Aug 21-$1.36$3.64
$110.00$100.001:2Sep 18$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.96%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$4.400.443.5%3.96%7.47%222
$115.00Aug 21$2.350.373.5%2.12%5.63%5251
$120.00Sep 18$1.800.318.0%1.62%9.63%--33
$120.00Aug 21$0.800.218.0%0.72%8.73%278
$125.00Sep 18$0.600.2312.5%0.54%13.05%--12

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 84 contracts (avg 26 vol/day, 59 traded recently)

RVTY averages only 26 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $75.00 12-18 call last traded $35.20 on 07/21 (now $40.00/$44.90) — try a limit near $40.00. Also watch the $80.00 09-18 call last traded $23.95 on 06/15 (now $33.60/$38.50) — try a limit near $33.60; the $85.00 09-18 call last traded $16.62 on 06/17 (now $28.90/$33.50) — try a limit near $28.90. Most tradeable put: the $140.00 12-18 put last traded $32.40 on 07/28 (now $24.70/$29.50) — try a limit near $27.10.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.00$7.70$5.85$5.30 07/29$3.33–$6.50$5.305
$115.00Sep 18$5.70$8.50$7.10$6.80 07/31$5.00–$8.35$6.8021
$115.00Dec 18$11.90$15.30$13.60$11.15 07/21$9.75–$13.60$11.9011
$115.00Mar 19$14.80$19.50$17.15$15.10 07/27$13.00–$17.15$15.101
$120.00Aug 21$2.85$4.90$3.88$2.50 07/31$1.88–$4.53$2.856
$120.00Sep 18$3.90$6.00$4.95$4.57 07/30$3.70–$6.50$4.5730
$120.00Dec 18$9.50$12.40$10.95$6.80 06/09$8.05–$11.05$9.509
$110.00Aug 21$7.00$10.10$8.55$6.50 07/31$5.00–$9.00$7.007
$110.00Sep 18$9.00$12.50$10.75$8.70 07/29$6.85–$10.75$9.0031
$110.00Dec 18$13.50$18.30$15.90$12.51 07/24$11.80–$16.15$13.5015
$125.00Aug 21$0.45$3.80$2.13$3.27 06/29$0.90–$3.28$2.133
$125.00Sep 18$1.50$4.10$2.80$4.60 07/06$2.50–$4.70$2.8012
$125.00Dec 18$7.10$10.40$8.75$7.90 07/29$6.15–$9.05$7.9012
$105.00Aug 21$10.50$14.00$12.25$12.63 07/10$7.45–$12.50$12.251
$105.00Sep 18$11.70$16.50$14.10$13.16 07/30$9.30–$14.10$13.16599
$105.00Dec 18$16.50$21.30$18.90$16.30 07/24$14.40–$18.90$16.5029
$130.00Aug 21$0.20$1.20$0.70$0.85 07/29$0.53–$1.95$0.704
$130.00Sep 18$0.00$3.00$1.50$1.80 07/21$1.45–$3.40$1.5056
$130.00Dec 18$4.40$9.00$6.70$5.50 07/28$5.40–$7.40$5.5033
$100.00Sep 18$15.70$20.50$18.10$11.70 07/28$12.80–$18.10$15.7013
$100.00Dec 18$19.80$24.50$22.15$17.00 07/20$17.50–$22.15$19.8015
$135.00Sep 18$0.00$4.80$2.40$2.50 07/02$1.40–$2.40$2.401
$135.00Dec 18$2.80$7.50$5.15$4.78 07/20$4.25–$5.90$4.785
$95.00Sep 18$19.80$24.50$22.15$22.02 06/25$16.00–$22.15$22.0213
$95.00Dec 18$23.50$27.20$25.35--$25.35–$25.35$23.502
$140.00Sep 18$0.00$4.80$2.40$0.60 07/20$0.90–$2.40$0.605
$140.00Dec 18$1.65$6.50$4.08$5.30 07/01$3.18–$4.65$4.0810
$140.00Mar 19$5.00$9.50$7.25$6.80 07/16$5.65–$7.35$6.804
$90.00Sep 18$24.00$28.80$26.40--$26.40–$26.40$24.003
$90.00Dec 18$27.20$32.00$29.60--$29.60–$29.60$27.204
$145.00Sep 18$0.00$4.30$2.15--$2.15–$2.15--3
$85.00Sep 18$28.90$33.50$31.20$16.62 06/17$23.85–$31.20$28.901
$85.00Dec 18$31.50$36.40$33.95--$33.95–$33.95$31.501
$150.00Dec 18$0.00$4.80$2.40$2.10 07/30$2.00–$3.05$2.102
$150.00Mar 19$2.65$7.50$5.08$4.54 07/23$4.20–$5.08$4.543
$150.00Sep 18$0.00$3.00$1.50--$1.50–$1.50--4
$80.00Sep 18$33.60$38.50$36.05$23.95 06/15$28.55–$36.05$33.601
$155.00Dec 18$0.00$4.80$2.40$1.55 07/30$1.73–$2.58$1.552
$75.00Dec 18$40.00$44.90$42.45$35.20 07/21$35.00–$42.45$40.002
$160.00Dec 18$0.00$4.80$2.40$1.15 07/30$1.43–$2.40$1.153
$160.00Mar 19$1.05$5.90$3.48$3.00 07/30$2.68–$3.48$3.001
$160.00Sep 18$0.00$3.50$1.75--$1.75–$1.75--1
$165.00Dec 18$0.00$4.80$2.40$0.85 07/30$1.03–$2.40$0.852
$165.00Mar 19$0.50$4.90$2.70$2.40 07/30$2.28–$2.88$2.402
$165.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--3
$65.00Sep 18$48.10$53.00$50.55--$50.55–$50.55$48.102
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Sep 18$5.00$8.50$6.75--$6.75–$6.75$5.006
$110.00Aug 21$1.20$4.70$2.95$4.60 07/30$2.95–$7.90$2.9511
$110.00Sep 18$2.90$6.60$4.75$6.90 07/21$4.75–$9.60$4.7518
$110.00Dec 18$6.50$11.30$8.90$10.80 07/29$8.90–$13.15$8.9027
$125.00Sep 18$11.30$14.10$12.70$15.10 07/10$12.70–$19.80$12.701
$105.00Aug 21$0.35$3.50$1.93$7.20 07/21$1.93–$5.35$1.938
$105.00Sep 18$1.05$5.90$3.48$6.30 07/20$3.48–$6.85$3.481
$105.00Dec 18$4.50$9.00$6.75$9.30 07/13$6.75–$10.40$6.751
$130.00Dec 18$17.10$21.90$19.50$25.70 06/25$19.50–$25.85$19.501
$100.00Aug 21$0.00$2.80$1.40$1.78 07/23$1.40–$3.50$1.406
$100.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--150
$95.00Dec 18$1.55$6.40$3.98$7.67 06/10$3.98–$6.45$3.9815
$95.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--68
$140.00Dec 18$24.70$29.50$27.10$32.40 07/28$27.10–$34.15$27.102
$90.00Aug 21$0.00$2.30$1.15$2.98 06/23$1.08–$1.85$1.151
$90.00Dec 18$0.50$4.90$2.70--$2.70–$2.70$0.505
$85.00Sep 18$0.00$4.80$2.40$1.45 07/22$1.10–$2.40$1.452
$85.00Dec 18$0.00$4.80$2.40--$2.40–$2.40--4
$80.00Aug 21$0.00$1.00$0.50$0.10 07/30$0.50–$1.27$0.102
$80.00Sep 18$0.00$4.80$2.40$0.95 07/22$0.78–$2.40$0.9522
$80.00Dec 18$0.00$4.80$2.40$2.25 07/22$1.78–$2.55$2.2526
$75.00Mar 19$0.00$4.80$2.40$2.60 07/28$2.30–$3.10$2.402
$75.00Sep 18$0.00$3.70$1.85--$1.85–$1.85--1
$75.00Dec 18$0.00$4.80$2.40--$2.40–$2.40--1
$70.00Dec 18$0.00$4.60$2.30$1.55 07/21$0.98–$2.30$1.559
$70.00Mar 19$0.00$3.60$1.80$1.85 07/28$1.75–$2.30$1.801
$70.00Sep 18$0.10$2.90$1.50--$1.50–$1.50$0.107
$65.00Dec 18$0.00$2.60$1.30$1.55 06/11$1.10–$1.38$1.302
$65.00Mar 19$0.00$3.20$1.60$1.40 07/28$1.30–$1.88$1.402
$65.00Sep 18$0.00$2.55$1.27--$1.27–$1.27--3
$60.00Mar 19$0.00$2.80$1.40$0.85 07/28$1.25–$1.55$0.851
$60.00Sep 18$0.00$2.40$1.20--$1.20–$1.20--12
$60.00Dec 18$0.00$2.25$1.13--$1.13–$1.13--1
$55.00Sep 18$0.00$2.40$1.20--$1.20–$1.20--6
$55.00Dec 18$0.00$2.20$1.10--$1.10–$1.10--3
$50.00Sep 18$0.00$2.20$1.10--$1.10–$1.10--11
$50.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--2
$45.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--2

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 88
Total Puts 53
Put/Call Ratio 0.60
Net Difference 35

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 1
Put/Call Ratio 0.05
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 51
Total Puts 30
Average Put/Call Ratio 0.48
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All