Options Chain for RTX CORPORATION COM (RTX) - $125.75 as of 10/17/2024 9:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.50 | 62.60 | 63.30 | % | 1 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:06 PM EST | |
| 70.00 | 53.75 | 57.65 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 75.00 | 48.80 | 52.65 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 80.00 | 43.80 | 47.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 85.00 | 38.95 | 42.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 90.00 | 33.95 | 37.75 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 95.00 | 28.90 | 32.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 100.00 | 24.95 | 26.35 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 105.00 | 20.85 | 21.25 | 21.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 106.00 | 19.15 | 20.65 | 13.67 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:06 PM EST |
| 107.00 | 18.30 | 20.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 108.00 | 17.85 | 19.95 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 109.00 | 16.70 | 17.30 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 110.00 | 15.35 | 16.25 | 11.55 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.97 | 0.01 | -0.03 | 9/27/2024 | 10/17/2024 4:00:06 PM EST |
| 111.00 | 14.60 | 16.25 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 112.00 | 13.85 | 14.35 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.04 | 10/17/2024 4:00:06 PM EST | |||
| 113.00 | 13.00 | 15.05 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 4:00:06 PM EST |
| 114.00 | 12.05 | 13.30 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.05 | 10/17/2024 4:00:06 PM EST | |||
| 115.00 | 11.10 | 11.45 | 10.37 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.91 | 0.02 | -0.06 | 10/1/2024 | 10/17/2024 4:00:06 PM EST |
| 116.00 | 10.25 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.91 | 0.02 | -0.06 | 10/8/2024 | 10/17/2024 4:00:06 PM EST |
| 117.00 | 8.90 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.88 | 0.03 | -0.07 | 10/7/2024 | 10/17/2024 4:00:06 PM EST |
| 118.00 | 8.55 | 9.45 | 8.30 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.86 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 119.00 | 7.50 | 8.65 | 7.97 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.83 | 0.03 | -0.08 | 10/7/2024 | 10/17/2024 4:00:06 PM EST |
| 120.00 | 6.85 | 7.80 | 5.87 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.79 | 0.04 | -0.08 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 121.00 | 6.10 | 6.75 | 5.85 | -0.45 | -7.15% | 1 | 141 | 0.30 | 0.75 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 122.00 | 5.35 | 5.55 | 5.09 | -0.23 | -4.33% | 1 | 249 | 0.30 | 0.71 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 123.00 | 4.70 | 4.85 | 4.70 | -0.30 | -6.00% | 35 | 882 | 0.30 | 0.67 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 124.00 | 4.05 | 4.20 | 3.95 | -0.15 | -3.66% | 29 | 404 | 0.30 | 0.62 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 125.00 | 3.50 | 3.65 | 3.41 | -0.44 | -11.43% | 11 | 394 | 0.30 | 0.56 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 126.00 | 2.97 | 3.10 | 2.92 | -0.08 | -2.67% | 240 | 305 | 0.30 | 0.51 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 127.00 | 2.50 | 2.62 | 2.43 | -0.18 | -6.90% | 222 | 64 | 0.30 | 0.46 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 128.00 | 2.09 | 2.20 | 2.03 | -0.08 | -3.80% | 6 | 300 | 0.30 | 0.41 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 129.00 | 1.74 | 1.93 | 1.73 | +0.01 | +0.59% | 5 | 55 | 0.30 | 0.36 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 130.00 | 1.43 | 1.64 | 1.61 | -0.04 | -2.43% | 10 | 184 | 0.30 | 0.31 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 131.00 | 1.14 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 66 | 0.29 | 0.27 | 0.04 | -0.09 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 132.00 | 0.90 | 1.22 | 1.03 | +0.19 | +22.62% | 19 | 39 | 0.31 | 0.23 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 133.00 | 0.75 | 0.86 | 0.87 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.20 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 134.00 | 0.61 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.17 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 135.00 | 0.49 | 0.56 | 0.49 | -0.07 | -12.50% | 11 | 43 | 0.30 | 0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 136.00 | 0.39 | 1.59 | 0.57 | +0.08 | +16.33% | 8 | 16 | 0.42 | 0.12 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 137.00 | 0.32 | 0.36 | 0.40 | % | 20 | 0 | 0.31 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:06 PM EST | |
| 138.00 | 0.25 | 0.30 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.04 | 10/17/2024 4:00:06 PM EST | |||
| 140.00 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 156 | 0.31 | 0.05 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 145.00 | 0.01 | 0.18 | 0.05 | -0.02 | -28.58% | 1 | 5 | 0.33 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.08 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:06 PM EST |
| 105.00 | 0.02 | 1.32 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 106.00 | 0.02 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.01 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:06 PM EST |
| 107.00 | 0.03 | 1.34 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 108.00 | 0.03 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 109.00 | 0.04 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 110.00 | 0.05 | 0.35 | 0.15 | -0.04 | -21.06% | 3 | 20 | 0.39 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 111.00 | 0.11 | 0.53 | 0.14 | -0.15 | -51.73% | 32 | 4 | 0.41 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 112.00 | 0.14 | 0.30 | 0.16 | -0.08 | -33.34% | 24 | 15 | 0.35 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 113.00 | 0.17 | 1.08 | 0.21 | -0.04 | -16.00% | 9 | 40 | 0.35 | -0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 114.00 | 0.23 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.07 | 0.02 | -0.05 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 115.00 | 0.29 | 0.37 | 0.35 | +0.01 | +2.95% | 1 | 22 | 0.33 | -0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 116.00 | 0.36 | 1.05 | 0.37 | -0.04 | -9.76% | 20 | 91 | 0.35 | -0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 117.00 | 0.46 | 0.56 | 0.45 | -0.08 | -15.10% | 1 | 45 | 0.32 | -0.12 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 118.00 | 0.59 | 0.68 | 0.58 | -0.14 | -19.45% | 10 | 81 | 0.32 | -0.14 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 119.00 | 0.74 | 1.25 | 0.77 | -0.03 | -3.75% | 3 | 26 | 0.34 | -0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 120.00 | 0.92 | 1.02 | 0.89 | 0.00 | 0.00% | 0 | 110 | 0.31 | -0.21 | 0.04 | -0.08 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 121.00 | 1.15 | 1.24 | 1.25 | +0.14 | +12.62% | 3 | 81 | 0.31 | -0.25 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 122.00 | 1.42 | 1.51 | 1.49 | +0.03 | +2.06% | 4 | 15 | 0.30 | -0.29 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 123.00 | 1.64 | 2.03 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.33 | 0.05 | -0.10 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 124.00 | 2.07 | 2.35 | 2.09 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.38 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 125.00 | 2.39 | 2.62 | 2.67 | +0.01 | +0.38% | 2 | 24 | 0.30 | -0.44 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 126.00 | 2.99 | 3.10 | 4.35 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.49 | 0.05 | -0.11 | 10/10/2024 | 10/17/2024 4:00:06 PM EST |
| 127.00 | 3.50 | 3.65 | 3.95 | 0.00 | 0.00% | 0 | 44 | 0.30 | -0.54 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 128.00 | 4.05 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.59 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 129.00 | 4.75 | 4.90 | 5.00 | -2.35 | -31.98% | 9 | 8 | 0.29 | -0.64 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 130.00 | 4.55 | 5.60 | 5.70 | -0.15 | -2.57% | 4 | 14 | 0.29 | -0.69 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 131.00 | 5.60 | 6.35 | % | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.09 | 10/17/2024 4:00:06 PM EST | |||
| 132.00 | 6.95 | 8.90 | 7.10 | % | 2 | 0 | 0.42 | -0.77 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:06 PM EST | |
| 133.00 | 7.75 | 9.00 | % | 0 | 0 | 0.32 | -0.80 | 0.04 | -0.07 | 10/17/2024 4:00:06 PM EST | |||
| 134.00 | 7.80 | 10.80 | % | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.07 | 10/17/2024 4:00:06 PM EST | |||
| 135.00 | 8.85 | 11.45 | % | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.06 | 10/17/2024 4:00:06 PM EST | |||
| 136.00 | 10.40 | 11.60 | % | 0 | 0 | 0.29 | -0.88 | 0.02 | -0.05 | 10/17/2024 4:00:06 PM EST | |||
| 137.00 | 11.30 | 12.20 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.05 | 10/17/2024 4:00:06 PM EST | |||
| 138.00 | 11.30 | 12.65 | % | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.04 | 10/17/2024 4:00:06 PM EST | |||
| 140.00 | 13.15 | 15.15 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 145.00 | 19.00 | 20.05 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST |