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 | 58.55 | 61.25 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 53.60 | 56.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 48.75 | 51.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 43.80 | 46.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 38.70 | 41.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 33.85 | 36.35 | 29.56 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 28.85 | 31.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 23.90 | 26.40 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 22.90 | 25.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 102.00 | 21.90 | 24.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 103.00 | 20.85 | 23.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 104.00 | 19.90 | 22.45 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 18.60 | 21.45 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 106.00 | 17.85 | 20.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 107.00 | 16.85 | 19.50 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 108.00 | 15.60 | 18.55 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 109.00 | 15.15 | 17.55 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 13.80 | 15.35 | 10.61 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.96 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 13.40 | 14.00 | 13.75 | % | 5 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 4:00:02 PM EST | |
| 112.00 | 12.25 | 12.90 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 10.75 | 13.55 | 4.91 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.93 | 0.01 | -0.06 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 114.00 | 10.30 | 11.00 | 4.65 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.92 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 9.60 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.90 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 8.75 | 9.20 | 5.85 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.88 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 117.00 | 8.00 | 8.30 | 9.28 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.86 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 118.00 | 7.25 | 7.75 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.84 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 6.45 | 6.90 | 4.68 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.81 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 5.60 | 6.10 | 4.06 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.78 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 5.05 | 5.55 | 3.53 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.74 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 4.50 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.70 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 3.90 | 4.15 | 4.73 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.66 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 124.00 | 3.35 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 262 | 0.31 | 0.61 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 2.82 | 3.05 | 4.17 | +0.42 | +11.20% | 15 | 63 | 0.31 | 0.57 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 126.00 | 2.37 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 88 | 0.31 | 0.52 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 127.00 | 2.00 | 2.32 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.47 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 128.00 | 1.61 | 1.86 | 2.23 | 0.00 | 0.00% | 0 | 293 | 0.30 | 0.42 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 129.00 | 1.41 | 1.57 | 1.97 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 1.15 | 1.31 | 1.50 | -0.04 | -2.60% | 1 | 78 | 0.32 | 0.33 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 131.00 | 0.79 | 1.26 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.29 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.25 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 133.00 | 0.41 | 0.73 | % | 0 | 0 | 0.30 | 0.22 | 0.04 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.40 | 0.66 | 0.55 | -0.05 | -8.34% | 5 | 309 | 0.29 | 0.16 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.01 | 0.44 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.19 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 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 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 279 | 0.75 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.02 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 108.00 | 0.02 | 1.16 | 0.57 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.03 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 0.03 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.03 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 0.22 | 0.26 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.04 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 0.26 | 0.31 | 1.06 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.05 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 0.32 | 0.38 | 0.68 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 0.23 | 0.61 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 114.00 | 0.48 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.08 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.36 | 0.82 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.34 | -0.10 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 0.67 | 1.40 | 1.43 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.12 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 117.00 | 0.67 | 0.97 | 0.73 | 0.00 | 0.00% | 0 | 132 | 0.36 | -0.14 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 118.00 | 1.05 | 1.17 | 0.91 | 0.00 | 0.00% | 0 | 577 | 0.33 | -0.16 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 1.20 | 1.41 | 1.10 | 0.00 | 0.00% | 0 | 345 | 0.33 | -0.19 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 1.34 | 1.69 | 1.34 | 0.00 | 0.00% | 0 | 275 | 0.32 | -0.22 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 1.70 | 2.00 | 1.78 | +0.23 | +14.84% | 1 | 50 | 0.32 | -0.26 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 2.18 | 2.66 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.30 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 2.60 | 2.86 | 4.45 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.34 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 124.00 | 2.88 | 3.25 | 2.63 | 0.00 | 0.00% | 0 | 50 | 0.32 | -0.39 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 3.55 | 3.80 | 3.46 | +0.46 | +15.34% | 1 | 75 | 0.34 | -0.43 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 126.00 | 4.15 | 4.35 | 3.40 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.48 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 127.00 | 4.55 | 4.95 | 4.15 | 0.00 | 0.00% | 0 | 70 | 0.31 | -0.53 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 128.00 | 5.45 | 5.65 | 4.60 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.58 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 129.00 | 6.15 | 6.35 | % | 0 | 0 | 0.31 | -0.62 | 0.05 | -0.10 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 6.90 | 7.10 | % | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 131.00 | 7.40 | 7.90 | % | 0 | 0 | 0.34 | -0.71 | 0.04 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 132.00 | 6.95 | 9.10 | % | 0 | 0 | 0.26 | -0.75 | 0.04 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 133.00 | 8.95 | 9.60 | % | 0 | 0 | 0.33 | -0.78 | 0.04 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 10.95 | 11.50 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 13.95 | 16.20 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 19.15 | 21.65 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 23.90 | 26.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 28.90 | 31.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |