Options Chain for RTX CORPORATION COM (RTX) - $128.37 as of 2/4/2025 10:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 71.60 | 75.40 | 64.55 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 66.60 | 70.40 | 46.01 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 61.60 | 65.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 57.00 | 60.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 51.60 | 55.45 | 53.11 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 47.65 | 49.15 | 42.20 | 0.00 | 0.00% | 0 | 35 | 0.91 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 42.05 | 44.75 | 32.38 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 37.15 | 40.40 | 30.75 | 0.00 | 0.00% | 0 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 32.60 | 34.35 | 33.28 | 0.00 | 0.00% | 0 | 118 | 0.69 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 27.65 | 29.70 | 25.59 | 0.00 | 0.00% | 0 | 244 | 0.65 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 22.70 | 24.30 | 20.95 | 0.00 | 0.00% | 0 | 698 | 0.48 | 0.98 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 17.45 | 19.05 | 19.25 | +1.25 | +6.95% | 31 | 758 | 0.39 | 0.95 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 12.55 | 14.25 | 14.65 | 0.00 | 0.00% | 0 | 2,356 | 0.36 | 0.90 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 8.40 | 9.90 | 9.75 | -1.17 | -10.72% | 28 | 1,256 | 0.17 | 0.83 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 5.00 | 5.75 | 5.65 | -1.38 | -19.63% | 54 | 4,336 | 0.18 | 0.68 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 2.58 | 3.20 | 2.74 | -1.06 | -27.90% | 302 | 6,215 | 0.20 | 0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 1.05 | 1.15 | 1.09 | -0.56 | -33.94% | 173 | 6,054 | 0.18 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 0.35 | 0.41 | 0.35 | -0.26 | -42.63% | 49 | 2,832 | 0.18 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.13 | 0.27 | 0.16 | -0.06 | -27.28% | 118 | 657 | 0.20 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 0.02 | 0.13 | 0.07 | +0.01 | +16.67% | 10 | 799 | 0.23 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 0.17 | 0.26 | 0.00 | 0.00% | 1 | 80 | 0.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 327 | 0.31 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.33 | 0.13 | 0.00 | 0.00% | 0 | 66 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.33 | 0.12 | 0.00 | 0.00% | 0 | 123 | 0.38 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.32 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 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 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 230 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.51 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 439 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,093 | 0.41 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.02 | 0.18 | 0.10 | +0.09 | +900.00% | 1 | 1,020 | 0.33 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 1,144 | 0.30 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.32 | 0.22 | +0.07 | +46.67% | 2 | 2,911 | 0.26 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.32 | 0.44 | 0.34 | +0.02 | +6.25% | 14 | 3,193 | 0.23 | -0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.82 | 1.23 | 0.87 | +0.20 | +29.86% | 45 | 2,497 | 0.23 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 1.92 | 2.16 | 2.00 | +0.29 | +16.96% | 50 | 999 | 0.20 | -0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 4.15 | 4.40 | 4.25 | +0.75 | +21.43% | 67 | 183 | 0.20 | -0.55 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 7.55 | 9.65 | 7.35 | +1.10 | +17.60% | 16 | 29 | 0.25 | -0.77 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 10.35 | 12.95 | 10.72 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.90 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 15.95 | 18.60 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 20.15 | 23.50 | 31.16 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 25.80 | 28.70 | 38.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 30.75 | 33.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 165.00 | 35.75 | 38.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 170.00 | 40.80 | 43.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 175.00 | 45.70 | 48.20 | 46.77 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |