Options Chain for RTX CORPORATION COM (RTX) - $119.15 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.25 | 55.55 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 47.25 | 50.55 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 42.25 | 45.55 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 37.30 | 40.55 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 32.30 | 35.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 27.35 | 31.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 23.30 | 25.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 18.30 | 19.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 15.35 | 16.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 13.55 | 15.60 | 14.51 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 12.95 | 15.35 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 12.60 | 14.75 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 11.80 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 11.00 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 10.05 | 10.75 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 9.10 | 10.90 | 8.95 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 8.00 | 8.65 | % | 0 | 0 | 0.38 | 0.96 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 6.85 | 8.45 | % | 0 | 0 | 0.29 | 0.94 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 113.00 | 6.15 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.92 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 5.20 | 5.85 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.21 | 0.90 | 0.04 | -0.07 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 4.40 | 6.35 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.86 | 0.05 | -0.07 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 3.65 | 4.15 | 3.35 | -0.30 | -8.22% | 10 | 15 | 0.23 | 0.81 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 2.72 | 3.85 | 3.15 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.74 | 0.08 | -0.09 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 2.18 | 2.39 | 2.15 | +0.14 | +6.97% | 18 | 191 | 0.20 | 0.65 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 1.58 | 1.76 | 1.65 | +0.21 | +14.59% | 271 | 105 | 0.20 | 0.55 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 1.10 | 1.24 | 1.18 | +0.20 | +20.41% | 63 | 191 | 0.20 | 0.44 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 0.75 | 0.85 | 0.81 | +0.21 | +35.00% | 40 | 78 | 0.20 | 0.34 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 0.48 | 0.57 | 0.52 | +0.01 | +1.97% | 1,255 | 305 | 0.20 | 0.25 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 0.30 | 0.44 | 0.35 | +0.02 | +6.07% | 54 | 166 | 0.21 | 0.17 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 0.18 | 0.24 | 0.21 | +0.03 | +16.67% | 272 | 380 | 0.20 | 0.12 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.11 | 0.15 | 0.13 | -0.09 | -40.91% | 10 | 432 | 0.20 | 0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 0.07 | 0.11 | 0.08 | +0.02 | +33.34% | 10 | 252 | 0.21 | 0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 0.03 | 0.15 | 0.07 | +0.02 | +40.00% | 16 | 454 | 0.24 | 0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 0.01 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 85 | 0.39 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 406 | 0.29 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.03 | -0.20 | -86.96% | 6 | 433 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 256 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 87 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 142.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 0.00 | 1.28 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.13 | 0.05 | -0.11 | -68.75% | 5 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 0.01 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.02 | 0.92 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 4 | 260 | 0.32 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.04 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 59 | 0.31 | -0.04 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.07 | 0.22 | 0.12 | 0.00 | 0.00% | 1 | 7 | 0.27 | -0.06 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 0.13 | 0.17 | 0.18 | +0.03 | +20.00% | 12 | 177 | 0.24 | -0.08 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 0.19 | 0.30 | 0.27 | +0.06 | +28.58% | 5 | 30 | 0.24 | -0.10 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.16 | 0.48 | 0.32 | +0.04 | +14.29% | 86 | 301 | 0.24 | -0.14 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 0.41 | 0.47 | 0.58 | -0.02 | -3.34% | 14 | 343 | 0.22 | -0.19 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 0.61 | 0.70 | 0.68 | -0.03 | -4.23% | 10 | 341 | 0.21 | -0.26 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 0.90 | 1.01 | 1.05 | -0.10 | -8.70% | 25 | 438 | 0.21 | -0.35 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 1.29 | 1.45 | 1.25 | -0.26 | -17.22% | 85 | 364 | 0.21 | -0.45 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 1.81 | 1.98 | 1.85 | -0.27 | -12.74% | 21 | 238 | 0.21 | -0.56 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 2.31 | 2.73 | 2.86 | +0.07 | +2.51% | 5 | 118 | 0.20 | -0.66 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 3.15 | 3.65 | 2.71 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.75 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 3.90 | 4.30 | 4.41 | -0.04 | -0.90% | 3 | 236 | 0.21 | -0.83 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 4.70 | 5.25 | 5.56 | +1.61 | +40.76% | 5 | 23 | 0.21 | -0.88 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 5.80 | 6.10 | 6.10 | +0.36 | +6.28% | 152 | 80 | 0.25 | -0.92 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 6.75 | 7.45 | 7.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.95 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 7.55 | 8.10 | 8.05 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.97 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 8.50 | 10.65 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 8.75 | 11.10 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 10.60 | 12.40 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 11.55 | 12.60 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.62 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 11.65 | 13.60 | 13.15 | 0.00 | 0.00% | 0 | 23 | 0.69 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 13.60 | 14.50 | 12.95 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 14.60 | 16.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 15.60 | 17.20 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 16.20 | 18.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 137.00 | 17.55 | 19.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 18.55 | 20.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 19.50 | 21.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 20.30 | 22.50 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 21.60 | 23.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 22.50 | 24.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 22.90 | 25.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 24.35 | 26.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 24.45 | 27.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 146.00 | 25.55 | 28.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 147.00 | 26.40 | 29.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 148.00 | 27.55 | 30.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 149.00 | 28.40 | 31.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 29.30 | 32.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |