Options Chain for RTX CORPORATION COM (RTX) - $120.28 as of 4/23/2025 9:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.35 | 52.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 75.00 | 44.35 | 47.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 80.00 | 39.40 | 42.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 85.00 | 34.45 | 37.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 90.00 | 29.75 | 32.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 95.00 | 24.55 | 27.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 100.00 | 19.35 | 22.35 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 105.00 | 14.95 | 17.15 | 9.86 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.91 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 110.00 | 11.15 | 11.85 | 10.94 | +3.04 | +38.49% | 36 | 1 | 0.35 | 0.83 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 113.00 | 8.15 | 9.15 | 8.64 | +3.24 | +60.00% | 8 | 12 | 0.25 | 0.76 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 114.00 | 7.90 | 8.50 | 4.35 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.73 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 115.00 | 7.20 | 7.60 | 8.36 | +5.09 | +155.66% | 20 | 21 | 0.28 | 0.71 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 116.00 | 5.80 | 6.85 | 7.39 | +4.09 | +123.94% | 13 | 14 | 0.25 | 0.67 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 117.00 | 5.65 | 6.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.64 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 118.00 | 4.95 | 6.20 | 6.00 | +3.70 | +160.87% | 11 | 11 | 0.29 | 0.60 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 119.00 | 3.45 | 5.45 | 4.80 | +2.85 | +146.16% | 2 | 1 | 0.25 | 0.57 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 120.00 | 3.05 | 4.50 | 5.15 | +3.20 | +164.11% | 38 | 29 | 0.24 | 0.53 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 121.00 | 2.75 | 3.75 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.49 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 122.00 | 2.21 | 4.90 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.44 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 123.00 | 2.53 | 2.78 | 3.10 | % | 1 | 0 | 0.25 | 0.40 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST | |
| 124.00 | 1.93 | 2.37 | 2.00 | -7.75 | -79.49% | 1 | 1 | 0.25 | 0.36 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 125.00 | 1.60 | 2.01 | 1.79 | +0.54 | +43.20% | 7 | 35 | 0.24 | 0.32 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 126.00 | 1.38 | 1.92 | 1.35 | +0.64 | +90.15% | 4 | 2 | 0.25 | 0.28 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 127.00 | 1.21 | 1.57 | 1.76 | -5.24 | -74.86% | 3 | 1 | 0.24 | 0.24 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 128.00 | 0.33 | 1.32 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.20 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 129.00 | 0.56 | 1.08 | 0.70 | -0.26 | -27.09% | 3 | 7 | 0.23 | 0.17 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 130.00 | 0.62 | 0.82 | 0.53 | +0.03 | +6.00% | 1 | 12 | 0.23 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 131.00 | 0.48 | 0.83 | 0.51 | -3.25 | -86.44% | 50 | 0 | 0.24 | 0.12 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 132.00 | 0.24 | 0.73 | % | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 133.00 | 0.28 | 1.55 | 0.25 | -0.50 | -66.67% | 1 | 2 | 0.29 | 0.08 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.38 | 0.30 | -1.87 | -86.18% | 71 | 2 | 0.21 | 0.07 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 135.00 | 0.17 | 0.74 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.05 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 136.00 | 0.05 | 0.89 | % | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 1.43 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.04 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 138.00 | 0.01 | 1.41 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 139.00 | 0.00 | 1.39 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.37 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 141.00 | 0.00 | 1.36 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.32 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 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 | 1.43 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.48 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.53 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.53 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 100.00 | 0.06 | 1.48 | 0.27 | -0.93 | -77.50% | 1 | 13 | 0.40 | -0.04 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 105.00 | 0.26 | 0.90 | % | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.03 | 4/23/2025 3:59:59 PM EST | |||
| 110.00 | 0.84 | 1.14 | 1.12 | -1.27 | -53.14% | 17 | 12 | 0.30 | -0.17 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 113.00 | 0.53 | 1.65 | 3.38 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.24 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 114.00 | 1.09 | 1.87 | 1.86 | -2.52 | -57.54% | 70 | 1 | 0.26 | -0.27 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 115.00 | 1.62 | 2.56 | 2.33 | -2.67 | -53.40% | 17 | 19 | 0.28 | -0.29 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 116.00 | 1.27 | 2.40 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.33 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 117.00 | 1.46 | 2.83 | % | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.05 | 4/23/2025 3:59:59 PM EST | |||
| 118.00 | 2.72 | 3.05 | 5.56 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.40 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 119.00 | 2.99 | 3.45 | % | 0 | 0 | 0.25 | -0.43 | 0.04 | -0.05 | 4/23/2025 3:59:59 PM EST | |||
| 120.00 | 3.55 | 4.70 | 3.90 | -3.98 | -50.51% | 3 | 1 | 0.28 | -0.47 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 121.00 | 4.05 | 4.35 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.51 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 122.00 | 3.85 | 5.35 | % | 0 | 0 | 0.24 | -0.56 | 0.04 | -0.05 | 4/23/2025 3:59:59 PM EST | |||
| 123.00 | 5.15 | 5.80 | % | 0 | 0 | 0.26 | -0.60 | 0.04 | -0.05 | 4/23/2025 3:59:59 PM EST | |||
| 124.00 | 5.75 | 6.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.64 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 125.00 | 6.40 | 8.60 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.68 | 0.04 | -0.04 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 126.00 | 6.20 | 7.45 | 3.87 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.72 | 0.04 | -0.04 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 127.00 | 6.05 | 8.80 | % | 0 | 0 | 0.19 | -0.76 | 0.04 | -0.04 | 4/23/2025 3:59:59 PM EST | |||
| 128.00 | 8.50 | 9.25 | 4.89 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.80 | 0.03 | -0.03 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 129.00 | 9.35 | 10.70 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.83 | 0.03 | -0.03 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 130.00 | 10.20 | 11.60 | 5.48 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.03 | 4/16/2025 | 4/23/2025 3:59:59 PM EST |
| 131.00 | 10.75 | 11.90 | % | 0 | 0 | 0.25 | -0.88 | 0.02 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 132.00 | 11.20 | 12.40 | % | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 133.00 | 11.70 | 15.00 | % | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 134.00 | 12.65 | 15.20 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 135.00 | 12.95 | 16.10 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 136.00 | 15.20 | 17.80 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 137.00 | 15.70 | 18.20 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 138.00 | 16.55 | 19.80 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 139.00 | 17.50 | 20.75 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 140.00 | 18.90 | 21.75 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 141.00 | 19.30 | 21.95 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 145.00 | 23.60 | 26.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 150.00 | 28.50 | 31.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 155.00 | 33.40 | 36.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST |