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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.00 | 61.25 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 53.10 | 56.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 47.95 | 51.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 43.00 | 46.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 38.00 | 41.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 33.05 | 36.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 28.10 | 31.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 23.10 | 26.55 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 101.00 | 22.60 | 25.55 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 102.00 | 21.65 | 24.55 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 103.00 | 20.65 | 23.60 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 104.00 | 19.70 | 22.65 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 18.80 | 21.65 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 106.00 | 17.75 | 20.70 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 16.75 | 19.75 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 108.00 | 15.80 | 18.75 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 109.00 | 15.05 | 17.85 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 14.10 | 16.25 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 111.00 | 12.95 | 15.90 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.92 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 12.15 | 15.00 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 11.40 | 14.10 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 114.00 | 10.40 | 13.25 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.87 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 10.15 | 10.65 | 10.69 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.85 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 8.65 | 11.60 | % | 0 | 0 | 0.24 | 0.83 | 0.02 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 117.00 | 8.15 | 9.05 | % | 0 | 0 | 0.25 | 0.81 | 0.02 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 118.00 | 7.70 | 8.30 | 5.56 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.78 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 6.25 | 7.75 | 8.15 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 5.35 | 6.75 | 7.00 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.72 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 5.65 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.69 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 5.05 | 5.55 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.66 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 3.40 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 489 | 0.29 | 0.63 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 124.00 | 3.95 | 4.40 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.59 | 0.04 | -0.06 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 3.45 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 38 | 0.21 | 0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 126.00 | 2.72 | 3.40 | % | 0 | 0 | 0.23 | 0.51 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 127.00 | 2.47 | 2.94 | 1.56 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.48 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 128.00 | 2.04 | 2.64 | 3.05 | 0.00 | 0.00% | 0 | 59 | 0.25 | 0.44 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 129.00 | 1.67 | 2.34 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.40 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 1.37 | 2.02 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 131.00 | 1.17 | 1.67 | 1.84 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.54 | 2.01 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.41 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.18 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 106.00 | 0.00 | 2.35 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 107.00 | 0.00 | 1.99 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 108.00 | 0.29 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 0.58 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.06 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 0.41 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.93 | % | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 112.00 | 0.57 | 1.62 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 0.66 | 1.70 | % | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 114.00 | 0.00 | 1.55 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.93 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 1.14 | 1.84 | 1.26 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 117.00 | 1.17 | 2.01 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 118.00 | 1.23 | 1.84 | 1.21 | -0.19 | -13.58% | 1 | 1 | 0.26 | -0.22 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 1.73 | 2.29 | 1.69 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 2.06 | 2.44 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.28 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 2.47 | 3.15 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.31 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 2.82 | 3.25 | % | 0 | 0 | 0.23 | -0.34 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 123.00 | 3.30 | 3.70 | % | 0 | 0 | 0.25 | -0.37 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 124.00 | 2.12 | 4.10 | 3.63 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 4.25 | 4.70 | % | 0 | 0 | 0.28 | -0.45 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 126.00 | 4.75 | 5.25 | % | 0 | 0 | 0.25 | -0.49 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 127.00 | 5.45 | 5.85 | % | 0 | 0 | 0.25 | -0.52 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 128.00 | 5.75 | 6.50 | % | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 129.00 | 6.05 | 7.75 | % | 0 | 0 | 0.25 | -0.60 | 0.04 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 6.40 | 7.95 | % | 0 | 0 | 0.23 | -0.64 | 0.04 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 131.00 | 7.20 | 8.90 | % | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 9.85 | 12.70 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 14.15 | 16.75 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 19.10 | 21.95 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 23.90 | 27.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 29.05 | 31.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |