Options Chain for RTX CORPORATION COM (RTX) - $128.11 as of 3/11/2025 9:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.40 | 65.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 70.00 | 56.60 | 60.35 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 75.00 | 51.85 | 55.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 80.00 | 46.85 | 50.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 85.00 | 41.85 | 45.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 90.00 | 37.15 | 40.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 95.00 | 32.20 | 35.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 100.00 | 27.05 | 30.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 105.00 | 22.45 | 25.05 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 3/11/2025 3:59:58 PM EST | |||
| 110.00 | 17.30 | 20.60 | 20.65 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.97 | 0.01 | -0.05 | 2/27/2025 | 3/11/2025 3:59:58 PM EST |
| 111.00 | 16.50 | 18.95 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.05 | 3/11/2025 3:59:58 PM EST | |||
| 112.00 | 15.90 | 18.40 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.05 | 3/11/2025 3:59:58 PM EST | |||
| 113.00 | 14.65 | 17.35 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.94 | 0.01 | -0.06 | 2/19/2025 | 3/11/2025 3:59:58 PM EST |
| 114.00 | 14.35 | 16.10 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.06 | 3/11/2025 3:59:58 PM EST | |||
| 115.00 | 12.20 | 14.15 | 14.81 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.92 | 0.01 | -0.07 | 3/4/2025 | 3/11/2025 3:59:58 PM EST |
| 116.00 | 12.55 | 13.10 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.07 | 3/11/2025 3:59:58 PM EST | |||
| 117.00 | 11.65 | 12.55 | % | 0 | 0 | 0.30 | 0.90 | 0.02 | -0.07 | 3/11/2025 3:59:58 PM EST | |||
| 118.00 | 10.80 | 11.30 | % | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.08 | 3/11/2025 3:59:58 PM EST | |||
| 119.00 | 9.85 | 10.40 | 7.02 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.86 | 0.02 | -0.08 | 2/21/2025 | 3/11/2025 3:59:58 PM EST |
| 120.00 | 8.90 | 9.80 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.85 | 0.03 | -0.08 | 3/4/2025 | 3/11/2025 3:59:58 PM EST |
| 121.00 | 7.40 | 8.85 | 14.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.82 | 0.03 | -0.09 | 3/3/2025 | 3/11/2025 3:59:58 PM EST |
| 122.00 | 6.65 | 7.70 | 7.53 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.79 | 0.03 | -0.09 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 123.00 | 6.55 | 6.90 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.76 | 0.04 | -0.10 | 3/7/2025 | 3/11/2025 3:59:58 PM EST |
| 124.00 | 5.80 | 6.15 | 6.45 | +1.05 | +19.45% | 2 | 1 | 0.29 | 0.72 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 125.00 | 4.25 | 5.40 | 5.92 | +1.30 | +28.14% | 1 | 8 | 0.24 | 0.69 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 126.00 | 4.40 | 4.70 | 5.00 | +0.05 | +1.01% | 2 | 42 | 0.28 | 0.64 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 127.00 | 3.50 | 4.10 | 4.30 | +1.45 | +50.88% | 17 | 34 | 0.26 | 0.59 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 128.00 | 3.15 | 3.55 | 3.52 | -0.28 | -7.37% | 6 | 44 | 0.28 | 0.54 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 129.00 | 2.68 | 3.00 | 3.20 | 0.00 | 0.00% | 114 | 536 | 0.28 | 0.49 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 130.00 | 2.19 | 2.54 | 2.67 | -0.03 | -1.12% | 17 | 158 | 0.27 | 0.44 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 131.00 | 1.74 | 2.14 | 1.88 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.38 | 0.05 | -0.09 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 132.00 | 1.48 | 1.77 | 1.92 | 0.00 | 0.00% | 0 | 108 | 0.27 | 0.33 | 0.05 | -0.09 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 133.00 | 1.19 | 2.04 | 1.41 | -0.54 | -27.70% | 2 | 438 | 0.30 | 0.29 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 134.00 | 0.92 | 1.15 | 1.18 | -0.45 | -27.61% | 1 | 23 | 0.26 | 0.24 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 135.00 | 0.70 | 1.71 | 0.81 | -0.08 | -8.99% | 20 | 160 | 0.30 | 0.20 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 136.00 | 0.38 | 1.48 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.17 | 0.03 | -0.06 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 137.00 | 0.44 | 0.99 | 1.45 | 0.00 | 0.00% | 0 | 326 | 0.29 | 0.14 | 0.03 | -0.05 | 3/4/2025 | 3/11/2025 3:59:58 PM EST |
| 138.00 | 0.30 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.12 | 0.03 | -0.05 | 3/7/2025 | 3/11/2025 3:59:58 PM EST |
| 139.00 | 0.26 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.10 | 0.02 | -0.04 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 140.00 | 0.19 | 1.29 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.07 | 0.02 | -0.03 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 141.00 | 0.08 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.07 | 0.02 | -0.03 | 2/10/2025 | 3/11/2025 3:59:58 PM EST |
| 142.00 | 0.06 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.06 | 0.01 | -0.03 | 3/5/2025 | 3/11/2025 3:59:58 PM EST |
| 143.00 | 0.01 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.04 | 0.01 | -0.02 | 2/28/2025 | 3/11/2025 3:59:58 PM EST |
| 144.00 | 0.02 | 0.75 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.02 | 3/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.01 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.03 | 0.01 | -0.02 | 3/5/2025 | 3/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.68 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 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 | 1.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.31 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.01 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.03 | 2/12/2025 | 3/11/2025 3:59:58 PM EST |
| 110.00 | 0.07 | 0.40 | 0.17 | -0.15 | -46.88% | 3 | 21 | 0.42 | -0.03 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 111.00 | 0.11 | 0.39 | 0.19 | -0.18 | -48.65% | 2 | 1 | 0.42 | -0.04 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 112.00 | 0.10 | 0.43 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.05 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 113.00 | 0.17 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.06 | 0.01 | -0.06 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 114.00 | 0.19 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.01 | -0.06 | 2/26/2025 | 3/11/2025 3:59:58 PM EST |
| 115.00 | 0.24 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.08 | 0.01 | -0.07 | 3/6/2025 | 3/11/2025 3:59:58 PM EST |
| 116.00 | 0.29 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.09 | 0.02 | -0.07 | 2/28/2025 | 3/11/2025 3:59:58 PM EST |
| 117.00 | 0.35 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.10 | 0.02 | -0.07 | 3/7/2025 | 3/11/2025 3:59:58 PM EST |
| 118.00 | 0.42 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 111 | 0.34 | -0.12 | 0.02 | -0.08 | 3/5/2025 | 3/11/2025 3:59:58 PM EST |
| 119.00 | 0.50 | 0.76 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.14 | 0.02 | -0.08 | 2/28/2025 | 3/11/2025 3:59:58 PM EST |
| 120.00 | 0.66 | 1.58 | 0.90 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.15 | 0.03 | -0.08 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 121.00 | 0.76 | 1.03 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.18 | 0.03 | -0.09 | 3/6/2025 | 3/11/2025 3:59:58 PM EST |
| 122.00 | 0.93 | 1.23 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.31 | -0.21 | 0.03 | -0.09 | 3/3/2025 | 3/11/2025 3:59:58 PM EST |
| 123.00 | 1.16 | 1.30 | 1.29 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.24 | 0.04 | -0.10 | 3/10/2025 | 3/11/2025 3:59:58 PM EST |
| 124.00 | 1.39 | 1.53 | 1.34 | +0.74 | +123.34% | 1 | 2 | 0.30 | -0.28 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 125.00 | 1.66 | 1.86 | 1.61 | -0.16 | -9.04% | 4 | 51 | 0.30 | -0.31 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 126.00 | 1.97 | 2.21 | 1.91 | -0.37 | -16.23% | 1 | 8 | 0.29 | -0.36 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 127.00 | 2.36 | 2.72 | 2.25 | -0.23 | -9.28% | 1 | 20 | 0.30 | -0.41 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 128.00 | 2.77 | 3.80 | 3.10 | +0.24 | +8.40% | 14 | 53 | 0.32 | -0.46 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 129.00 | 3.25 | 4.25 | 3.10 | -0.30 | -8.83% | 18 | 42 | 0.32 | -0.51 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 130.00 | 3.80 | 4.10 | 3.55 | -0.35 | -8.98% | 29 | 111 | 0.28 | -0.56 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 131.00 | 4.30 | 4.70 | 5.00 | +1.15 | +29.87% | 10 | 13 | 0.28 | -0.62 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 132.00 | 5.00 | 6.25 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.67 | 0.05 | -0.09 | 3/3/2025 | 3/11/2025 3:59:58 PM EST |
| 133.00 | 4.85 | 6.20 | 6.30 | -0.70 | -10.00% | 3 | 8 | 0.23 | -0.71 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:58 PM EST |
| 134.00 | 6.15 | 7.70 | % | 0 | 0 | 0.30 | -0.76 | 0.04 | -0.07 | 3/11/2025 3:59:58 PM EST | |||
| 135.00 | 6.40 | 7.65 | % | 0 | 0 | 0.37 | -0.80 | 0.04 | -0.07 | 3/11/2025 3:59:58 PM EST | |||
| 136.00 | 7.40 | 8.55 | 8.70 | % | 4 | 0 | 0.31 | -0.83 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:58 PM EST | |
| 137.00 | 8.10 | 9.40 | % | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.05 | 3/11/2025 3:59:58 PM EST | |||
| 138.00 | 9.55 | 10.30 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.88 | 0.03 | -0.05 | 3/3/2025 | 3/11/2025 3:59:58 PM EST |
| 139.00 | 10.65 | 11.25 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.04 | 3/11/2025 3:59:58 PM EST | |||
| 140.00 | 10.60 | 12.20 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.03 | 3/11/2025 3:59:58 PM EST | |||
| 141.00 | 12.15 | 13.60 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.03 | 3/11/2025 3:59:58 PM EST | |||
| 142.00 | 13.45 | 14.20 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 3/11/2025 3:59:58 PM EST | |||
| 143.00 | 14.35 | 15.35 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 3/11/2025 3:59:58 PM EST | |||
| 144.00 | 14.95 | 16.25 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 3/11/2025 3:59:58 PM EST | |||
| 145.00 | 15.85 | 17.50 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 3/11/2025 3:59:58 PM EST | |||
| 150.00 | 20.70 | 22.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:58 PM EST | |||
| 155.00 | 24.90 | 28.40 | 27.48 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/11/2025 3:59:58 PM EST |