Options Chain for RTX CORPORATION COM (RTX) - $128.59 as of 5/5/2025 9:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.70 | 60.45 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 53.00 | 55.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 48.00 | 49.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 43.05 | 44.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 38.35 | 40.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 32.25 | 35.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 27.05 | 30.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 22.15 | 24.95 | 15.25 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 107.00 | 20.70 | 24.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 108.00 | 19.70 | 23.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 109.00 | 18.10 | 21.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 18.50 | 20.15 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 111.00 | 16.80 | 19.30 | 11.47 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 112.00 | 16.40 | 17.90 | 10.35 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 113.00 | 15.65 | 16.85 | 9.42 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.97 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 114.00 | 13.20 | 16.25 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 13.25 | 14.40 | 12.88 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.94 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 116.00 | 11.80 | 13.30 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.93 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 117.00 | 11.25 | 13.00 | 6.85 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.91 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 118.00 | 9.85 | 11.65 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.90 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 119.00 | 9.55 | 10.85 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.88 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 8.15 | 9.45 | 9.95 | 0.00 | 0.00% | 0 | 37 | 0.23 | 0.86 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 7.30 | 9.25 | 7.65 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.84 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 122.00 | 6.90 | 7.70 | 3.55 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.81 | 0.03 | -0.06 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 123.00 | 5.75 | 6.80 | 4.12 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.78 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 124.00 | 5.15 | 6.10 | 3.65 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.74 | 0.04 | -0.07 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 5.00 | 5.25 | 4.03 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.70 | 0.05 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 4.15 | 4.50 | 4.30 | -1.60 | -27.12% | 11 | 19 | 0.26 | 0.65 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 3.65 | 3.85 | 4.10 | -0.35 | -7.87% | 6 | 22 | 0.26 | 0.60 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 3.05 | 3.20 | 3.25 | -0.86 | -20.93% | 6 | 28 | 0.25 | 0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 129.00 | 2.40 | 2.63 | 2.78 | +0.96 | +52.75% | 5 | 10 | 0.24 | 0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 1.98 | 2.12 | 2.13 | -1.07 | -33.44% | 23 | 64 | 0.24 | 0.43 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 131.00 | 1.44 | 1.70 | 1.78 | -1.02 | -36.43% | 11 | 9 | 0.23 | 0.37 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 132.00 | 1.14 | 1.33 | 1.98 | -0.21 | -9.59% | 3 | 190 | 0.24 | 0.31 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 0.85 | 1.02 | 1.00 | -0.33 | -24.82% | 10 | 72 | 0.22 | 0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 134.00 | 0.67 | 0.77 | 0.90 | +0.10 | +12.50% | 2 | 22 | 0.22 | 0.21 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.35 | 0.58 | 0.55 | -0.56 | -50.45% | 3 | 18 | 0.22 | 0.17 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 136.00 | 0.36 | 0.42 | 0.47 | 0.00 | 0.00% | 0 | 46 | 0.22 | 0.13 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 137.00 | 0.13 | 0.38 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.10 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 138.00 | 0.19 | 0.24 | 0.44 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.08 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 139.00 | 0.13 | 0.18 | % | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.09 | 0.15 | 0.15 | -0.16 | -51.62% | 11 | 6 | 0.22 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 141.00 | 0.04 | 0.95 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 142.00 | 0.01 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.02 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.02 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 1.00 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.31 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 146.00 | 0.00 | 1.31 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 147.00 | 0.00 | 1.31 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 1.28 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.48 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.26 | 0.25 | -0.11 | -30.56% | 1 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.26 | 0.45 | +0.32 | +246.16% | 1 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 1.37 | 0.16 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 107.00 | 0.01 | 1.38 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 108.00 | 0.05 | 1.38 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 109.00 | 0.01 | 1.16 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.06 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 111.00 | 0.01 | 0.96 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 112.00 | 0.07 | 0.98 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 113.00 | 0.08 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.03 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 114.00 | 0.15 | 0.30 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.18 | 0.70 | 0.25 | -0.18 | -41.86% | 1 | 68 | 0.39 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 116.00 | 0.23 | 0.39 | 4.10 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.07 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 117.00 | 0.01 | 0.41 | 1.14 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.09 | 0.02 | -0.04 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 118.00 | 0.18 | 0.49 | 0.76 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.10 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 119.00 | 0.21 | 0.73 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.12 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.51 | 0.77 | 0.51 | 0.00 | 0.00% | 0 | 53 | 0.30 | -0.14 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 0.63 | 0.69 | 0.58 | -0.03 | -4.92% | 40 | 28 | 0.28 | -0.16 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 122.00 | 0.77 | 0.87 | 0.78 | -0.46 | -37.10% | 1 | 1 | 0.27 | -0.19 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 123.00 | 0.95 | 1.02 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.22 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 124.00 | 1.16 | 1.26 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.26 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 1.42 | 1.56 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.30 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 1.73 | 2.08 | 2.93 | 0.00 | 0.00% | 0 | 43 | 0.27 | -0.35 | 0.05 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 2.09 | 2.33 | 2.11 | +0.12 | +6.03% | 5 | 6 | 0.26 | -0.40 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 2.50 | 2.82 | 2.45 | -0.29 | -10.59% | 10 | 7 | 0.26 | -0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 129.00 | 2.98 | 3.15 | 3.04 | +0.60 | +24.59% | 4 | 131 | 0.25 | -0.52 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 3.50 | 3.65 | 3.50 | -0.30 | -7.90% | 3 | 11 | 0.25 | -0.57 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 131.00 | 4.10 | 5.05 | 3.17 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.63 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 132.00 | 4.75 | 5.50 | 5.00 | -1.45 | -22.49% | 2 | 1 | 0.28 | -0.69 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 5.45 | 5.95 | % | 0 | 0 | 0.26 | -0.74 | 0.05 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 134.00 | 6.25 | 7.05 | % | 0 | 0 | 0.36 | -0.79 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 7.05 | 7.95 | % | 0 | 0 | 0.39 | -0.83 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 136.00 | 7.90 | 9.20 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 137.00 | 7.65 | 10.20 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.90 | 0.03 | -0.03 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 138.00 | 8.60 | 11.05 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 139.00 | 9.45 | 11.25 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.94 | 0.02 | -0.02 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 10.30 | 12.15 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 141.00 | 11.40 | 13.00 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 142.00 | 11.65 | 14.45 | 13.65 | % | 1 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 143.00 | 13.35 | 15.35 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 144.00 | 14.65 | 16.25 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 16.10 | 17.65 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 146.00 | 16.30 | 18.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 147.00 | 18.30 | 20.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 20.70 | 23.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 25.00 | 27.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |