Options Chain for RTX CORPORATION COM (RTX) - $125.75 as of 1/22/2025 9:18:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.50 | 71.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 63.80 | 66.30 | 63.70 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 58.60 | 61.30 | 55.16 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 53.85 | 56.35 | 53.68 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 48.90 | 51.35 | 45.60 | 0.00 | 0.00% | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 43.40 | 46.40 | 39.83 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 38.65 | 41.40 | 32.39 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 33.70 | 36.45 | 35.18 | 0.00 | 0.00% | 0 | 20 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 29.10 | 31.35 | 30.76 | 0.00 | 0.00% | 0 | 140 | 0.65 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 24.15 | 24.65 | 26.00 | 0.00 | 0.00% | 0 | 99 | 0.71 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 19.45 | 19.75 | 20.28 | 0.00 | 0.00% | 0 | 296 | 0.25 | 0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 15.60 | 15.95 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 14.65 | 14.95 | 15.85 | 0.00 | 0.00% | 0 | 666 | 0.27 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 13.70 | 14.05 | 14.75 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 12.65 | 13.25 | 13.85 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 11.85 | 12.20 | 13.26 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 114.00 | 11.00 | 11.35 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 10.10 | 10.75 | 10.00 | -1.27 | -11.27% | 12 | 1,306 | 0.32 | 0.87 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 9.25 | 9.70 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 117.00 | 8.20 | 8.80 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 118.00 | 7.55 | 8.00 | % | 0 | 0 | 0.30 | 0.81 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 119.00 | 6.90 | 7.25 | % | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 6.20 | 6.50 | 6.72 | -0.86 | -11.35% | 10 | 3,456 | 0.27 | 0.75 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 5.50 | 5.80 | % | 0 | 0 | 0.29 | 0.72 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 122.00 | 4.90 | 5.15 | 5.79 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.68 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 4.30 | 4.60 | % | 0 | 0 | 0.27 | 0.65 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 124.00 | 3.75 | 4.00 | % | 0 | 0 | 0.23 | 0.61 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 3.25 | 3.50 | 3.25 | -1.05 | -24.42% | 9 | 4,036 | 0.25 | 0.56 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 126.00 | 2.80 | 2.99 | 3.35 | 0.00 | 0.00% | 0 | 105 | 0.26 | 0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 127.00 | 2.39 | 2.70 | 2.88 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 128.00 | 1.93 | 2.35 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.43 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 129.00 | 1.73 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 64 | 0.25 | 0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 1.45 | 1.71 | 1.56 | -0.48 | -23.53% | 19 | 4,745 | 0.24 | 0.35 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 131.00 | 1.18 | 1.51 | 1.65 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 132.00 | 0.84 | 1.29 | 1.31 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 133.00 | 0.80 | 1.02 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.49 | 0.81 | 0.72 | 0.00 | 0.00% | 0 | 2,126 | 0.24 | 0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.20 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 1,047 | 0.28 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.04 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 332 | 0.25 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 289 | 0.26 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 265 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 162 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.03 | 0.05 | -0.27 | -84.38% | 4 | 215 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 83 | 1.14 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 461 | 0.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 250 | 0.59 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 806 | 0.39 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 0.06 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 1,421 | 0.34 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 0.29 | 0.34 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.34 | 0.39 | 0.26 | -0.01 | -3.71% | 1 | 3,089 | 0.30 | -0.06 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 0.41 | 0.43 | % | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 112.00 | 0.47 | 0.66 | 0.36 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 0.54 | 0.63 | 0.48 | 0.00 | 0.00% | 0 | 197 | 0.28 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 114.00 | 0.67 | 0.88 | 0.51 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.66 | 0.90 | 0.75 | +0.17 | +29.31% | 1 | 3,420 | 0.28 | -0.13 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 0.80 | 1.12 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 117.00 | 0.96 | 1.30 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 118.00 | 1.26 | 1.51 | 1.08 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.19 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 1.55 | 1.76 | % | 0 | 0 | 0.27 | -0.22 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 1.83 | 2.05 | 1.75 | +0.23 | +15.14% | 1 | 3,118 | 0.26 | -0.25 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 2.10 | 2.42 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.28 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 2.28 | 2.77 | 2.38 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.32 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 2.85 | 3.20 | 2.52 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 124.00 | 3.25 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 3.80 | 4.15 | 4.00 | +0.68 | +20.49% | 41 | 949 | 0.26 | -0.44 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 126.00 | 4.30 | 4.75 | 3.95 | 0.00 | 0.00% | 0 | 58 | 0.25 | -0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 127.00 | 5.05 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 128.00 | 5.70 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.57 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 129.00 | 6.30 | 8.45 | 6.05 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.61 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 7.00 | 7.40 | 15.25 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.65 | 0.04 | -0.06 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 131.00 | 7.70 | 8.15 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.69 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 132.00 | 7.30 | 9.15 | % | 0 | 0 | 0.29 | -0.73 | 0.04 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 133.00 | 7.60 | 10.05 | % | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 9.65 | 11.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.83 | 0.03 | -0.04 | 10/29/2024 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 14.00 | 17.40 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.02 | 10/22/2024 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 19.00 | 21.65 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 23.90 | 26.65 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 28.95 | 31.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 34.10 | 36.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 39.10 | 41.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 170.00 | 44.10 | 46.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |