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 | 61.00 | 63.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 56.30 | 58.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 51.00 | 53.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 46.15 | 48.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 40.35 | 43.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 35.65 | 39.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 31.55 | 34.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 26.00 | 29.25 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 21.20 | 24.35 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 18.00 | 20.50 | 20.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 17.00 | 19.30 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.01 | -0.04 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 16.20 | 18.60 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 117.00 | 13.85 | 16.40 | 18.28 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 14.30 | 16.05 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 119.00 | 13.45 | 15.15 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 12.60 | 13.50 | 15.95 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.86 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 11.75 | 12.70 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 10.85 | 11.85 | % | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 123.00 | 9.25 | 11.15 | % | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 124.00 | 8.85 | 9.65 | % | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 8.35 | 8.90 | 11.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.75 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 6.70 | 8.00 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.72 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 6.70 | 7.35 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.69 | 0.03 | -0.08 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 6.25 | 6.55 | 8.60 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.66 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 5.35 | 6.65 | 8.75 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.63 | 0.03 | -0.08 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 4.85 | 5.30 | 6.52 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.59 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 4.50 | 4.80 | 6.43 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.55 | 0.04 | -0.08 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 3.95 | 4.15 | 5.71 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.52 | 0.04 | -0.08 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 3.45 | 3.75 | 3.95 | -0.19 | -4.59% | 2 | 71 | 0.28 | 0.48 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 2.99 | 3.30 | 3.35 | -1.32 | -28.27% | 2 | 21 | 0.28 | 0.44 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 2.53 | 2.76 | 2.75 | -0.67 | -19.60% | 51 | 65 | 0.27 | 0.39 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 2.18 | 2.52 | 2.40 | -0.33 | -12.09% | 3 | 4 | 0.27 | 0.35 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 1.81 | 2.19 | 2.00 | -0.62 | -23.67% | 1 | 10 | 0.27 | 0.31 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 0.19 | 1.84 | 1.67 | -0.54 | -24.44% | 1 | 8 | 0.28 | 0.28 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 1.30 | 2.22 | 2.93 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.24 | 0.04 | -0.06 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 1.08 | 1.29 | 0.55 | -0.90 | -62.07% | 40 | 565 | 0.26 | 0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 0.84 | 1.49 | 1.25 | 0.00 | 0.00% | 0 | 61 | 0.28 | 0.17 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 142.00 | 0.54 | 1.00 | 0.85 | -0.03 | -3.41% | 3 | 6 | 0.27 | 0.15 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 0.28 | 0.86 | 1.01 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.12 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 144.00 | 0.38 | 0.68 | 0.14 | -0.71 | -83.53% | 40 | 51 | 0.27 | 0.10 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.30 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.08 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 146.00 | 0.09 | 0.93 | 0.74 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.07 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 147.00 | 0.05 | 0.66 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 148.00 | 0.07 | 1.42 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.61 | 0.01 | -0.29 | -96.67% | 40 | 44 | 0.31 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 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 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.52 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 0.17 | 0.43 | 0.28 | -0.40 | -58.83% | 2 | 0 | 0.37 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.21 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.06 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 0.19 | 1.14 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 117.00 | 0.32 | 0.58 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.09 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 0.32 | 0.93 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.10 | 0.01 | -0.05 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 0.35 | 1.96 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.12 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.41 | 1.82 | 0.72 | 0.00 | 0.00% | 0 | 205 | 0.36 | -0.14 | 0.02 | -0.06 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 0.48 | 1.65 | % | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 0.59 | 1.96 | 0.91 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.18 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 0.69 | 1.25 | % | 0 | 0 | 0.28 | -0.20 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 124.00 | 1.12 | 1.39 | % | 0 | 0 | 0.29 | -0.22 | 0.03 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 1.06 | 1.63 | 1.45 | +0.40 | +38.10% | 1 | 18 | 0.27 | -0.25 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 1.57 | 1.88 | 1.51 | +0.21 | +16.16% | 1 | 9 | 0.28 | -0.28 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 1.85 | 2.18 | 1.94 | +0.38 | +24.36% | 4 | 18 | 0.28 | -0.31 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 0.75 | 2.57 | 2.26 | +0.66 | +41.25% | 1 | 7 | 0.23 | -0.34 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 2.58 | 2.79 | 1.96 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.37 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 2.84 | 3.15 | 1.99 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.41 | 0.04 | -0.08 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 2.30 | 3.60 | 3.35 | +0.83 | +32.94% | 42 | 746 | 0.23 | -0.45 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 2.36 | 4.05 | 3.73 | +0.93 | +33.22% | 3 | 72 | 0.22 | -0.48 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 4.25 | 4.50 | 3.37 | +1.01 | +42.80% | 1 | 1 | 0.26 | -0.52 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 4.75 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.56 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 5.35 | 5.65 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.61 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 6.00 | 6.45 | 4.38 | 0.00 | 0.00% | 0 | 73 | 0.26 | -0.65 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 6.65 | 7.35 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.69 | 0.04 | -0.07 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 7.30 | 7.70 | % | 0 | 0 | 0.25 | -0.72 | 0.04 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 139.00 | 7.75 | 8.50 | % | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 8.50 | 10.25 | 6.09 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.80 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 8.55 | 10.15 | % | 0 | 0 | 0.19 | -0.83 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 142.00 | 10.55 | 11.05 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.85 | 0.03 | -0.04 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 10.25 | 11.85 | % | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 144.00 | 11.10 | 12.95 | % | 0 | 0 | 0.16 | -0.90 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 12.05 | 13.85 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 146.00 | 12.95 | 14.75 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 147.00 | 13.25 | 15.75 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 148.00 | 14.25 | 18.15 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 16.30 | 20.00 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 21.20 | 25.05 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |