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 | 60.20 | 64.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 55.85 | 59.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 50.30 | 54.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 45.65 | 49.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 40.80 | 44.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 35.75 | 39.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 30.50 | 34.35 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 25.65 | 29.40 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 20.75 | 24.55 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 114.00 | 17.45 | 20.45 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 16.55 | 19.10 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 116.00 | 16.15 | 17.75 | % | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 117.00 | 15.60 | 16.35 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.87 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 14.50 | 15.40 | % | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 119.00 | 13.65 | 15.15 | % | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 13.00 | 13.60 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 121.00 | 12.10 | 13.30 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 11.30 | 11.75 | % | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 123.00 | 10.45 | 10.90 | % | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 124.00 | 8.80 | 10.20 | % | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 8.15 | 9.35 | 10.65 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.74 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 8.15 | 9.15 | % | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 127.00 | 7.50 | 7.90 | 10.12 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.68 | 0.03 | -0.07 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 6.75 | 7.20 | % | 0 | 0 | 0.29 | 0.66 | 0.03 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 129.00 | 6.15 | 6.50 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.63 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 5.50 | 5.85 | 8.21 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.59 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 4.95 | 5.30 | 5.60 | % | 2 | 0 | 0.28 | 0.56 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 132.00 | 4.30 | 4.70 | 5.00 | -1.36 | -21.39% | 2 | 1 | 0.27 | 0.52 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 2.86 | 4.20 | % | 0 | 0 | 0.24 | 0.48 | 0.04 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 134.00 | 2.35 | 3.70 | 4.85 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.44 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 1.84 | 3.25 | 4.79 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.40 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 1.94 | 2.96 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.37 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 137.00 | 1.10 | 2.64 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.33 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 138.00 | 1.67 | 2.27 | 2.05 | % | 5 | 0 | 0.26 | 0.30 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 139.00 | 1.46 | 2.03 | 3.00 | 0.00 | 0.00% | 0 | 426 | 0.26 | 0.27 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.79 | 2.34 | 2.01 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.24 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 141.00 | 0.56 | 2.17 | % | 0 | 0 | 0.26 | 0.22 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 142.00 | 0.71 | 1.23 | 1.55 | 0.00 | 0.00% | 0 | 51 | 0.25 | 0.20 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 143.00 | 0.62 | 2.01 | 0.88 | -0.64 | -42.11% | 4 | 273 | 0.28 | 0.17 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 144.00 | 0.49 | 1.75 | % | 0 | 0 | 0.39 | 0.15 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.50 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.14 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 146.00 | 0.35 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.13 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 147.00 | 0.28 | 0.85 | % | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 148.00 | 0.29 | 1.46 | % | 0 | 0 | 0.42 | 0.09 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.36 | 0.30 | -0.10 | -25.00% | 1 | 3 | 0.27 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 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 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.11 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.05 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 0.36 | 1.76 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.43 | 1.03 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 116.00 | 0.40 | 0.69 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.12 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 0.50 | 0.92 | 0.52 | 0.00 | 0.00% | 0 | 200 | 0.34 | -0.13 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 0.69 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.15 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 0.56 | 1.92 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.15 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.76 | 1.31 | % | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 121.00 | 0.67 | 2.49 | % | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 1.20 | 1.62 | 1.09 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 1.36 | 1.90 | 1.37 | +0.37 | +37.00% | 40 | 20 | 0.31 | -0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 0.92 | 2.27 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.24 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 1.28 | 2.46 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.29 | -0.26 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 1.84 | 2.39 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.29 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 2.10 | 2.63 | 1.41 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.32 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 1.84 | 2.90 | 2.63 | % | 2 | 0 | 0.26 | -0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 129.00 | 2.68 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.37 | 0.03 | -0.07 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 3.30 | 4.10 | 3.15 | +0.65 | +26.00% | 1 | 6 | 0.29 | -0.41 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 3.70 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.44 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 3.95 | 4.45 | 2.75 | 0.00 | 0.00% | 0 | 293 | 0.26 | -0.48 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 3.95 | 5.10 | 4.45 | +0.70 | +18.67% | 3 | 25 | 0.25 | -0.52 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 134.00 | 4.50 | 5.50 | 4.81 | % | 2 | 0 | 0.24 | -0.56 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 135.00 | 5.50 | 6.95 | 5.38 | +0.98 | +22.28% | 2 | 1 | 0.28 | -0.60 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 136.00 | 6.15 | 6.60 | % | 0 | 0 | 0.25 | -0.63 | 0.04 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 137.00 | 5.95 | 7.25 | % | 0 | 0 | 0.22 | -0.67 | 0.04 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 138.00 | 7.55 | 8.15 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.70 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 139.00 | 8.30 | 8.95 | % | 0 | 0 | 0.25 | -0.73 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 8.10 | 10.40 | % | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 141.00 | 9.35 | 11.15 | % | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 142.00 | 9.90 | 11.15 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 143.00 | 11.45 | 12.25 | % | 0 | 0 | 0.25 | -0.83 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 144.00 | 11.75 | 12.80 | % | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 12.30 | 14.90 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 146.00 | 12.95 | 14.70 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 147.00 | 14.35 | 16.30 | % | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 148.00 | 14.30 | 17.75 | % | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 16.80 | 19.05 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 21.70 | 24.15 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST |