Options Chain for RTX CORPORATION COM (RTX) - $125.90 as of 10/22/2024 1:33:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.70 | 62.55 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 70.00 | 53.85 | 57.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 75.00 | 48.85 | 52.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 80.00 | 43.80 | 47.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 38.80 | 42.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 33.75 | 37.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 28.90 | 32.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 24.00 | 27.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 19.20 | 22.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 15.60 | 16.75 | 16.32 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.97 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 112.00 | 13.65 | 14.25 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 113.00 | 12.80 | 13.20 | % | 0 | 0 | 0.29 | 0.93 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 114.00 | 11.90 | 12.20 | 12.46 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.91 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 115.00 | 10.95 | 11.30 | % | 0 | 0 | 0.26 | 0.89 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 116.00 | 10.10 | 10.60 | % | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 117.00 | 9.20 | 9.40 | % | 0 | 0 | 0.18 | 0.84 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 118.00 | 8.35 | 8.55 | % | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 119.00 | 7.45 | 8.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.78 | 0.03 | -0.03 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 120.00 | 6.70 | 6.90 | % | 0 | 0 | 0.22 | 0.74 | 0.04 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 121.00 | 5.95 | 6.15 | % | 0 | 0 | 0.22 | 0.71 | 0.04 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 122.00 | 5.20 | 5.45 | % | 0 | 0 | 0.21 | 0.66 | 0.04 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 123.00 | 4.55 | 4.75 | 4.30 | -1.20 | -21.82% | 11 | 12 | 0.21 | 0.62 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 124.00 | 3.95 | 4.10 | 5.24 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.57 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 125.00 | 3.35 | 3.55 | 3.11 | -1.34 | -30.12% | 3 | 11 | 0.20 | 0.53 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 126.00 | 2.86 | 2.99 | 2.81 | -1.09 | -27.95% | 11 | 16 | 0.19 | 0.48 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 127.00 | 2.41 | 2.53 | 2.47 | -0.92 | -27.14% | 2 | 21 | 0.20 | 0.43 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 128.00 | 2.01 | 2.12 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.38 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 129.00 | 1.65 | 1.97 | 1.84 | -0.91 | -33.10% | 41 | 43 | 0.20 | 0.33 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 130.00 | 1.34 | 1.46 | 1.51 | -0.69 | -31.37% | 202 | 65 | 0.19 | 0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 131.00 | 1.09 | 1.20 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.25 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 132.00 | 0.85 | 0.99 | % | 0 | 0 | 0.19 | 0.21 | 0.04 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 133.00 | 0.00 | 0.84 | % | 0 | 0 | 0.20 | 0.18 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 0.54 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.15 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 135.00 | 0.45 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 43 | 0.20 | 0.13 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 136.00 | 0.00 | 0.48 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.10 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 137.00 | 0.00 | 0.38 | % | 0 | 0 | 0.21 | 0.08 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 0.20 | 0.80 | % | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 0.12 | 0.20 | 0.19 | -0.21 | -52.50% | 72 | 15 | 0.20 | 0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 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 | 1.44 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 70.00 | 0.00 | 1.44 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 75.00 | 0.00 | 1.44 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 80.00 | 0.00 | 1.44 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 1.64 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 1.44 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 0.00 | 1.44 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 0.00 | 1.37 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 0.00 | 1.37 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 0.09 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 112.00 | 0.00 | 0.36 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.06 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 113.00 | 0.31 | 0.48 | % | 0 | 0 | 0.24 | -0.07 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 114.00 | 0.40 | 0.49 | 0.42 | -0.35 | -45.46% | 11 | 18 | 0.23 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 115.00 | 0.48 | 0.65 | 0.77 | -0.12 | -13.49% | 13 | 113 | 0.23 | -0.11 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 116.00 | 0.58 | 0.67 | 0.63 | -0.40 | -38.84% | 38 | 14 | 0.22 | -0.13 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 117.00 | 0.00 | 0.81 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.16 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 118.00 | 0.84 | 0.96 | 1.09 | -0.31 | -22.15% | 71 | 4 | 0.22 | -0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 119.00 | 1.02 | 1.16 | 1.09 | -0.53 | -32.72% | 2 | 4 | 0.24 | -0.22 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 120.00 | 1.23 | 1.36 | 1.54 | -0.25 | -13.97% | 13 | 91 | 0.21 | -0.26 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 121.00 | 1.49 | 1.62 | 1.19 | -1.26 | -51.43% | 2 | 2 | 0.21 | -0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 122.00 | 1.79 | 2.00 | 2.63 | 0.00 | 0.00% | 0 | 20 | 0.21 | -0.34 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 123.00 | 2.14 | 2.35 | % | 0 | 0 | 0.20 | -0.38 | 0.05 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 124.00 | 2.51 | 2.67 | % | 0 | 0 | 0.25 | -0.43 | 0.05 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 125.00 | 2.97 | 3.15 | 3.75 | -0.09 | -2.35% | 1 | 4 | 0.20 | -0.47 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 126.00 | 3.45 | 3.65 | 4.20 | +0.10 | +2.44% | 3 | 4 | 0.20 | -0.52 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 127.00 | 4.00 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.57 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 128.00 | 4.60 | 4.80 | 5.70 | -1.80 | -24.00% | 2 | 23 | 0.20 | -0.62 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 129.00 | 3.90 | 5.45 | % | 0 | 0 | 0.20 | -0.67 | 0.05 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 130.00 | 6.00 | 6.20 | % | 0 | 0 | 0.20 | -0.71 | 0.04 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 131.00 | 6.75 | 6.95 | % | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 132.00 | 7.45 | 7.95 | % | 0 | 0 | 0.23 | -0.79 | 0.04 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 133.00 | 7.80 | 8.75 | % | 0 | 0 | 0.25 | -0.82 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 8.90 | 10.55 | % | 0 | 0 | 0.20 | -0.85 | 0.03 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 135.00 | 9.20 | 10.55 | % | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 136.00 | 10.15 | 11.40 | % | 0 | 0 | 0.19 | -0.90 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 137.00 | 11.65 | 12.60 | % | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 12.50 | 13.25 | % | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 13.25 | 16.50 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 145.00 | 18.85 | 21.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 150.00 | 23.60 | 25.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST |