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 | 52.30 | 55.65 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 47.40 | 50.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 42.35 | 45.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 37.35 | 41.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 32.45 | 35.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 27.50 | 30.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 23.85 | 25.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 18.90 | 20.85 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 13.15 | 15.65 | 12.99 | 0.00 | 0.00% | 0 | 4 | 0.40 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 13.10 | 14.40 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 10.75 | 12.75 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 11.05 | 12.45 | % | 0 | 0 | 0.31 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 109.00 | 9.25 | 11.65 | % | 0 | 0 | 0.30 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 7.85 | 11.15 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.95 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 7.45 | 9.05 | % | 0 | 0 | 0.26 | 0.93 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 7.15 | 8.20 | % | 0 | 0 | 0.36 | 0.91 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 113.00 | 6.50 | 6.85 | % | 0 | 0 | 0.20 | 0.88 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 114.00 | 5.35 | 6.40 | 5.34 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.85 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 3.65 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.81 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 3.85 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.75 | 0.06 | -0.07 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 3.30 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 91 | 0.20 | 0.69 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 2.69 | 2.94 | 2.77 | +0.10 | +3.75% | 42 | 21 | 0.20 | 0.62 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 2.15 | 2.41 | 2.27 | +0.31 | +15.82% | 15 | 116 | 0.20 | 0.54 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 1.52 | 1.82 | 1.55 | -0.07 | -4.33% | 11 | 59 | 0.20 | 0.47 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 0.48 | 1.38 | 1.16 | -0.09 | -7.20% | 4 | 72 | 0.20 | 0.39 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 0.90 | 1.04 | 0.98 | +0.18 | +22.50% | 6 | 129 | 0.20 | 0.31 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 0.64 | 0.85 | 0.60 | +0.02 | +3.45% | 1 | 68 | 0.21 | 0.25 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 0.49 | 0.55 | 0.53 | +0.11 | +26.19% | 207 | 3,468 | 0.20 | 0.19 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.32 | 0.41 | 0.30 | +0.01 | +3.45% | 15 | 261 | 0.20 | 0.14 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 0.23 | 1.04 | 0.24 | -0.03 | -11.12% | 26 | 170 | 0.29 | 0.11 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 0.15 | 0.99 | 0.15 | -0.02 | -11.77% | 3 | 175 | 0.32 | 0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 0.10 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 766 | 0.22 | 0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 0.06 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.26 | 0.03 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.02 | 0.11 | 0.08 | +0.02 | +33.34% | 49 | 203 | 0.20 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.45 | 0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 133.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 136.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 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 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 0.01 | 0.31 | 0.09 | % | 1 | 0 | 0.29 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 108.00 | 0.04 | 0.41 | 0.11 | -0.21 | -65.63% | 2 | 2 | 0.30 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.07 | 0.34 | 0.15 | -0.15 | -50.00% | 3 | 11 | 0.29 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.13 | 0.17 | 0.19 | +0.06 | +46.16% | 2 | 28 | 0.25 | -0.05 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.17 | 0.21 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.07 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.22 | 0.27 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.09 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 0.30 | 0.65 | 0.40 | -0.31 | -43.67% | 3 | 89 | 0.26 | -0.12 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 0.41 | 0.67 | 0.50 | -0.39 | -43.82% | 1 | 18 | 0.24 | -0.15 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.56 | 0.65 | 0.66 | +0.09 | +15.79% | 2 | 40 | 0.22 | -0.19 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 0.76 | 1.79 | 0.91 | 0.00 | 0.00% | 0 | 162 | 0.21 | -0.25 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 0.86 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 387 | 0.21 | -0.31 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 1.29 | 1.50 | 2.22 | 0.00 | 0.00% | 0 | 147 | 0.20 | -0.38 | 0.07 | -0.07 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 1.69 | 1.93 | 2.14 | +0.42 | +24.42% | 2 | 120 | 0.20 | -0.46 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 2.19 | 2.44 | 2.52 | +0.60 | +31.25% | 1 | 20 | 0.20 | -0.53 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 2.81 | 3.05 | 3.40 | +0.57 | +20.15% | 2 | 90 | 0.20 | -0.61 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 3.50 | 3.75 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.69 | 0.07 | -0.06 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 4.25 | 4.45 | 5.63 | 0.00 | 0.00% | 0 | 16 | 0.21 | -0.75 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 3.95 | 6.50 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.81 | 0.06 | -0.05 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 5.10 | 6.25 | 6.73 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.86 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 6.25 | 7.50 | % | 0 | 0 | 0.34 | -0.89 | 0.04 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 127.00 | 6.75 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.92 | 0.03 | -0.02 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 8.65 | 9.35 | % | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 129.00 | 9.50 | 11.20 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 9.70 | 12.35 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 11.55 | 13.50 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 132.00 | 11.70 | 14.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 133.00 | 13.60 | 14.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 134.00 | 14.50 | 15.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 14.65 | 17.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 136.00 | 16.30 | 18.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 137.00 | 16.40 | 19.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 17.95 | 20.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 18.65 | 21.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 19.95 | 22.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 24.15 | 27.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 29.40 | 32.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |