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 | 52.50 | 55.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 47.50 | 51.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 42.55 | 46.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 37.70 | 41.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 33.35 | 36.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 27.70 | 31.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 22.75 | 26.05 | 30.28 | 0.00 | 0.00% | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 17.85 | 21.10 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 13.75 | 16.05 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 10.80 | 13.75 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.92 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 9.70 | 12.15 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 9.20 | 11.35 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 111.00 | 8.15 | 10.95 | % | 0 | 0 | 0.24 | 0.86 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 7.30 | 9.95 | 11.78 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.83 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 6.70 | 9.00 | % | 0 | 0 | 0.24 | 0.80 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 114.00 | 6.15 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.77 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 5.55 | 7.15 | 6.21 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.74 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 5.05 | 7.50 | % | 0 | 0 | 0.20 | 0.69 | 0.04 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 117.00 | 4.40 | 5.35 | 4.60 | -0.80 | -14.82% | 1 | 1 | 0.23 | 0.65 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 2.98 | 4.90 | 3.65 | 0.00 | 0.00% | 3 | 7 | 0.20 | 0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 3.20 | 3.50 | 2.80 | -0.75 | -21.13% | 1 | 3 | 0.20 | 0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 2.27 | 2.97 | 2.91 | +0.33 | +12.80% | 12 | 27 | 0.18 | 0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 1.78 | 2.49 | 2.21 | -0.24 | -9.80% | 1 | 22 | 0.18 | 0.44 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 1.81 | 2.96 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.39 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 1.50 | 1.70 | 1.47 | -0.52 | -26.14% | 10 | 29 | 0.19 | 0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 0.56 | 1.38 | 1.19 | -0.17 | -12.50% | 25 | 21 | 0.17 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.95 | 1.17 | 1.00 | +0.05 | +5.27% | 210 | 20 | 0.19 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 0.75 | 1.36 | 2.17 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.21 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 0.61 | 0.79 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.20 | 0.18 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 0.35 | 0.77 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.15 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 0.17 | 1.64 | 0.53 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.12 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.31 | 0.42 | 0.34 | -0.06 | -15.00% | 2 | 18 | 0.20 | 0.10 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 0.24 | 0.35 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.08 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 0.01 | 0.74 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 0.00 | 0.91 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 0.00 | 1.42 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.33 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.32 | % | 0 | 0 | 0.58 | 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 | 1.31 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.34 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.22 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 0.15 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.08 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.18 | 0.64 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.10 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.27 | 1.82 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.12 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.29 | 0.80 | % | 0 | 0 | 0.22 | -0.14 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 0.69 | 1.23 | % | 0 | 0 | 0.24 | -0.17 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 113.00 | 0.53 | 1.07 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.21 | -0.20 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 0.84 | 1.23 | 1.05 | 0.00 | 0.00% | 0 | 200 | 0.22 | -0.23 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 1.13 | 1.42 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.26 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 1.49 | 1.66 | 1.69 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.31 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 1.80 | 2.06 | 1.99 | +0.26 | +15.03% | 13 | 4 | 0.21 | -0.35 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 2.15 | 2.35 | 2.16 | 0.00 | 0.00% | 0 | 50 | 0.20 | -0.40 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 2.18 | 2.85 | 2.82 | +0.28 | +11.03% | 11 | 15 | 0.19 | -0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 2.63 | 3.40 | 2.97 | 0.00 | 0.00% | 0 | 26 | 0.19 | -0.50 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 3.55 | 3.90 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.56 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 2.55 | 4.45 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.14 | -0.61 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 4.80 | 5.15 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.66 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 5.55 | 6.00 | 6.10 | +2.49 | +68.98% | 2 | 2 | 0.20 | -0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 6.35 | 6.65 | 6.24 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.75 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 6.25 | 7.50 | 8.33 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.79 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 6.90 | 9.50 | % | 0 | 0 | 0.20 | -0.82 | 0.04 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 128.00 | 7.55 | 10.00 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 129.00 | 8.50 | 10.95 | % | 0 | 0 | 0.32 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 9.50 | 12.75 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 131.00 | 10.25 | 13.30 | % | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 132.00 | 11.45 | 14.80 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 133.00 | 12.40 | 15.60 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 134.00 | 13.35 | 16.85 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 14.50 | 17.80 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 19.45 | 22.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 24.55 | 27.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 29.60 | 32.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |