Options Chain for RTX CORPORATION COM (RTX) - $131.72 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.50 | 63.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 55.50 | 58.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 50.10 | 53.85 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 46.50 | 48.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 40.85 | 43.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 35.90 | 38.95 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 30.55 | 33.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 25.90 | 28.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 21.45 | 23.75 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 113.00 | 18.55 | 20.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 17.70 | 19.55 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 16.40 | 17.30 | 18.05 | 0.00 | 0.00% | 0 | 35 | 0.66 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 15.55 | 16.25 | 18.45 | 0.00 | 0.00% | 0 | 15 | 0.38 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 14.80 | 15.50 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 118.00 | 13.30 | 15.45 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 119.00 | 12.85 | 14.25 | 13.25 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.97 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 11.00 | 12.50 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 121.00 | 10.95 | 11.75 | 11.96 | +4.14 | +52.95% | 1 | 2 | 0.33 | 0.95 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 9.50 | 10.45 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.94 | 0.02 | -0.04 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 8.30 | 9.50 | 9.34 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.91 | 0.02 | -0.05 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 7.95 | 9.60 | % | 0 | 0 | 0.28 | 0.90 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 7.15 | 8.25 | 10.20 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.87 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 6.20 | 6.55 | 10.30 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.84 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 5.35 | 5.70 | 9.33 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.80 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 4.55 | 6.85 | 5.30 | 0.00 | 0.00% | 2 | 18 | 0.36 | 0.75 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 3.05 | 6.00 | 4.32 | -1.51 | -25.91% | 1 | 22 | 0.29 | 0.69 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 3.25 | 5.05 | 5.47 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.63 | 0.06 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 2.53 | 2.92 | 2.76 | -3.00 | -52.09% | 4 | 25 | 0.22 | 0.57 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 2.01 | 2.28 | 2.27 | -1.53 | -40.27% | 37 | 29 | 0.22 | 0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 1.50 | 1.79 | 2.14 | -1.12 | -34.36% | 8 | 43 | 0.21 | 0.42 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 1.21 | 1.37 | 1.46 | -0.71 | -32.72% | 24 | 28 | 0.21 | 0.35 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.89 | 1.04 | 1.06 | -0.44 | -29.34% | 128 | 206 | 0.21 | 0.28 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 0.49 | 0.73 | 1.01 | -0.21 | -17.22% | 1 | 41 | 0.20 | 0.21 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 0.44 | 0.53 | 0.56 | -0.69 | -55.20% | 4 | 18 | 0.20 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 0.32 | 0.38 | 0.49 | -0.17 | -25.76% | 1 | 23 | 0.21 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 0.21 | 0.26 | 0.27 | -0.20 | -42.56% | 90 | 19 | 0.20 | 0.08 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.14 | 0.19 | 0.20 | -0.20 | -50.00% | 1 | 113 | 0.21 | 0.06 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.14 | 0.12 | -0.25 | -67.57% | 50 | 34 | 0.19 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.03 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 115 | 0.32 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 144.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 147.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 148.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.41 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 0.48 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 0.00 | 0.54 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.23 | -0.39 | -62.91% | 2 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 0.66 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 0.01 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 0.01 | 0.49 | 0.13 | -0.70 | -84.34% | 1 | 12 | 0.34 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.82 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.04 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 0.14 | 0.58 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 0.17 | 0.24 | 0.18 | -0.05 | -21.74% | 2 | 1 | 0.27 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 0.23 | 0.29 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.09 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 0.10 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.10 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.32 | 0.46 | 0.55 | +0.36 | +189.48% | 3 | 34 | 0.24 | -0.13 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 0.30 | 0.65 | 0.31 | +0.10 | +47.62% | 1 | 37 | 0.25 | -0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 0.65 | 0.76 | 0.54 | 0.00 | 0.00% | 0 | 102 | 0.23 | -0.20 | 0.04 | -0.07 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 0.84 | 0.93 | 0.84 | +0.33 | +64.71% | 2 | 46 | 0.23 | -0.25 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 1.08 | 1.17 | 0.72 | -0.23 | -24.22% | 2 | 69 | 0.22 | -0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 1.36 | 1.48 | 1.24 | +0.42 | +51.22% | 10 | 75 | 0.22 | -0.37 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 1.73 | 1.86 | 1.62 | +0.50 | +44.65% | 3 | 8 | 0.21 | -0.43 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 2.03 | 2.32 | 2.12 | +0.81 | +61.84% | 8 | 24 | 0.21 | -0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 2.61 | 2.92 | 1.66 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.58 | 0.07 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 3.25 | 3.65 | 3.17 | +0.82 | +34.90% | 5 | 19 | 0.21 | -0.65 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 3.85 | 4.30 | 2.96 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.72 | 0.07 | -0.07 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 4.65 | 4.95 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.79 | 0.06 | -0.06 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 4.40 | 6.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.84 | 0.05 | -0.05 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 5.55 | 6.65 | 10.88 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.88 | 0.04 | -0.04 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 7.20 | 7.55 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.92 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 8.05 | 8.50 | % | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 141.00 | 9.05 | 9.50 | % | 0 | 0 | 0.28 | -0.96 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 142.00 | 9.70 | 10.50 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 143.00 | 10.65 | 11.80 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 144.00 | 11.60 | 13.25 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 11.85 | 14.10 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 146.00 | 12.45 | 15.70 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 147.00 | 14.40 | 15.75 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 148.00 | 14.20 | 17.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 16.45 | 19.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 21.80 | 24.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |