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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.60 | 65.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 57.30 | 60.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 52.30 | 55.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 47.30 | 50.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 42.30 | 45.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 37.50 | 40.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 32.50 | 35.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 27.35 | 30.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 22.40 | 24.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 17.45 | 20.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 111.00 | 16.50 | 19.50 | 17.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 112.00 | 15.50 | 18.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 113.00 | 14.50 | 17.50 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 114.00 | 13.55 | 16.50 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 12.55 | 15.55 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 116.00 | 11.60 | 14.60 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 117.00 | 10.60 | 12.95 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.95 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 118.00 | 9.65 | 12.15 | % | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 119.00 | 8.75 | 11.75 | % | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 7.95 | 9.20 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.89 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 121.00 | 6.95 | 9.30 | % | 0 | 0 | 0.34 | 0.86 | 0.03 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 122.00 | 6.25 | 8.20 | % | 0 | 0 | 0.20 | 0.82 | 0.04 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 123.00 | 5.30 | 7.30 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.78 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 124.00 | 4.10 | 7.80 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.74 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 4.70 | 5.90 | 6.11 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.69 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 126.00 | 2.61 | 4.65 | 4.27 | -1.61 | -27.39% | 3 | 50 | 0.15 | 0.64 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 127.00 | 3.15 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.59 | 0.06 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 128.00 | 2.82 | 4.50 | 2.89 | -0.76 | -20.83% | 1 | 19 | 0.23 | 0.53 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 129.00 | 0.51 | 2.71 | 2.45 | -1.05 | -30.00% | 1 | 15 | 0.13 | 0.47 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 1.01 | 2.63 | 2.12 | -0.77 | -26.65% | 2 | 25 | 0.17 | 0.41 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 131.00 | 0.51 | 2.95 | 1.70 | -0.82 | -32.54% | 2 | 4 | 0.19 | 0.36 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 132.00 | 0.12 | 2.52 | 1.69 | -0.20 | -10.59% | 1 | 114 | 0.18 | 0.30 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 1.65 | 1.02 | -0.43 | -29.66% | 2 | 34 | 0.31 | 0.26 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 134.00 | 0.55 | 2.44 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.21 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.87 | 1.02 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.17 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 136.00 | 0.27 | 0.81 | % | 0 | 0 | 0.18 | 0.13 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 137.00 | 0.00 | 0.81 | 0.66 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.11 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 2.12 | % | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 139.00 | 0.00 | 1.74 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 0.42 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.67 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.64 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.54 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.54 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.54 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.54 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.54 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.54 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.56 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.57 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.57 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 111.00 | 0.00 | 1.57 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.69 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.63 | % | 0 | 0 | 0.35 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 0.03 | 1.11 | 0.17 | -0.35 | -67.31% | 5 | 62 | 0.25 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.96 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 117.00 | 0.00 | 1.66 | 0.49 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.05 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 1.73 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.06 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 119.00 | 0.31 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 32 | 0.21 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.29 | 1.80 | 0.46 | -0.03 | -6.13% | 1 | 69 | 0.24 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 0.82 | % | 0 | 0 | 0.21 | -0.14 | 0.03 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 122.00 | 0.50 | 2.24 | 0.75 | +0.19 | +33.93% | 1 | 1 | 0.24 | -0.18 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 1.28 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.22 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 124.00 | 0.45 | 1.35 | 1.05 | -0.38 | -26.58% | 1 | 96 | 0.17 | -0.26 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.65 | 1.74 | 1.35 | +0.15 | +12.50% | 1 | 9 | 0.17 | -0.31 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 126.00 | 0.98 | 2.58 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.36 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 127.00 | 0.63 | 2.70 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.41 | 0.06 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 128.00 | 1.04 | 2.90 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.14 | -0.47 | 0.06 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 129.00 | 2.78 | 3.30 | 2.54 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.53 | 0.06 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 2.02 | 4.65 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.59 | 0.06 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 131.00 | 3.25 | 4.45 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.64 | 0.06 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 132.00 | 4.65 | 5.90 | % | 0 | 0 | 0.21 | -0.70 | 0.05 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 133.00 | 4.70 | 5.95 | % | 0 | 0 | 0.15 | -0.74 | 0.05 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 134.00 | 5.45 | 7.75 | % | 0 | 0 | 0.32 | -0.79 | 0.04 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 6.30 | 8.80 | % | 0 | 0 | 0.27 | -0.83 | 0.04 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 136.00 | 7.15 | 9.45 | % | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 137.00 | 7.85 | 11.10 | % | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 138.00 | 8.95 | 12.05 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 139.00 | 10.15 | 12.90 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 10.65 | 13.95 | % | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 15.75 | 18.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 20.80 | 22.95 | 24.98 | 0.00 | 0.00% | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 25.70 | 28.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |