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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.60 | 73.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 66.10 | 69.15 | 59.23 | 0.00 | 0.00% | 0 | 118 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 61.15 | 63.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 56.00 | 58.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 51.75 | 53.50 | 36.24 | 0.00 | 0.00% | 0 | 100 | 0.98 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 45.50 | 49.10 | 48.16 | +7.54 | +18.57% | 2 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 41.05 | 44.35 | 44.25 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 36.30 | 38.70 | 30.93 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 31.85 | 33.60 | 29.28 | 0.00 | 0.00% | 0 | 57 | 0.80 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 26.45 | 27.95 | 27.70 | -1.90 | -6.42% | 1 | 8,587 | 0.36 | 0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 22.25 | 23.90 | 25.30 | 0.00 | 0.00% | 0 | 263 | 0.37 | 0.93 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 17.80 | 18.30 | 18.90 | -0.63 | -3.23% | 1 | 296 | 0.35 | 0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 13.50 | 15.70 | 13.76 | -2.31 | -14.38% | 13 | 645 | 0.39 | 0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 9.00 | 10.80 | 11.00 | 0.00 | 0.00% | 0 | 823 | 0.31 | 0.72 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 6.25 | 6.45 | 6.87 | -0.46 | -6.28% | 4 | 1,525 | 0.28 | 0.58 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 3.65 | 3.85 | 4.00 | -0.45 | -10.12% | 68 | 2,440 | 0.26 | 0.42 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 1.73 | 2.05 | 2.10 | -0.26 | -11.02% | 94 | 2,899 | 0.25 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.91 | 2.28 | 1.04 | -0.20 | -16.13% | 72 | 2,093 | 0.30 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.42 | 0.49 | 0.49 | -0.08 | -14.04% | 34 | 432 | 0.25 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.17 | 0.52 | 0.23 | -0.04 | -14.82% | 2 | 132 | 0.28 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.03 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 79 | 0.26 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 90 | 0.32 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.04 | 0.28 | 0.04 | -0.12 | -75.00% | 10 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.02 | 0.17 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 487 | 0.43 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.07 | 0.87 | 0.17 | 0.00 | 0.00% | 0 | 687 | 0.55 | -0.02 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.13 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 560 | 0.42 | -0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.47 | 0.68 | 0.38 | 0.00 | 0.00% | 0 | 2,404 | 0.36 | -0.07 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.81 | 0.91 | 0.79 | +0.13 | +19.70% | 8 | 843 | 0.32 | -0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 1.42 | 1.52 | 1.41 | +0.29 | +25.90% | 70 | 2,301 | 0.30 | -0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 2.47 | 2.58 | 2.55 | +0.58 | +29.45% | 62 | 1,645 | 0.28 | -0.28 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 4.15 | 4.30 | 4.10 | +0.95 | +30.16% | 117 | 1,240 | 0.27 | -0.42 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 6.60 | 6.80 | 6.50 | +1.00 | +18.19% | 15 | 301 | 0.26 | -0.58 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 9.90 | 10.80 | 8.30 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.73 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 13.85 | 15.35 | 10.36 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.84 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 16.65 | 19.25 | 22.38 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.02 | 1/30/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 21.20 | 24.35 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 26.30 | 29.65 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 31.20 | 35.05 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 36.20 | 38.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 175.00 | 41.95 | 44.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 180.00 | 46.20 | 50.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 185.00 | 51.35 | 55.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |