Options Chain for RTX CORPORATION COM (RTX) - $125.22 as of 4/25/2025 9:02:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.20 | 56.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 49.05 | 51.45 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 44.00 | 46.35 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 39.05 | 41.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 34.05 | 36.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 29.05 | 31.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 24.55 | 26.40 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 20.05 | 21.50 | 15.62 | 0.00 | 0.00% | 0 | 21 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 107.00 | 16.50 | 20.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 108.00 | 15.60 | 18.05 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 109.00 | 15.60 | 16.95 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 14.00 | 16.00 | 11.10 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.98 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 111.00 | 13.90 | 16.00 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 112.00 | 12.20 | 14.55 | 5.02 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.96 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 113.00 | 12.30 | 13.00 | 8.15 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.95 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 114.00 | 10.85 | 12.05 | 8.25 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.94 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 9.60 | 11.00 | 9.91 | +2.32 | +30.57% | 15 | 37 | 0.38 | 0.92 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 116.00 | 9.40 | 10.05 | 6.85 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.90 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 117.00 | 8.70 | 9.10 | 4.75 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.88 | 0.03 | -0.07 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 118.00 | 6.90 | 8.15 | 8.00 | +3.70 | +86.05% | 1 | 38 | 0.30 | 0.85 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 119.00 | 4.95 | 7.25 | 5.80 | +1.55 | +36.48% | 8 | 29 | 0.16 | 0.82 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 5.10 | 6.35 | 6.30 | +3.05 | +93.85% | 211 | 223 | 0.21 | 0.79 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 121.00 | 4.35 | 5.50 | 5.18 | +2.34 | +82.40% | 2 | 56 | 0.21 | 0.76 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 122.00 | 3.55 | 4.70 | 4.00 | +1.43 | +55.65% | 7 | 46 | 0.20 | 0.71 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 123.00 | 2.95 | 4.00 | 3.29 | +1.25 | +61.28% | 2 | 44 | 0.21 | 0.66 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 124.00 | 2.97 | 3.30 | 2.41 | +0.99 | +69.72% | 7 | 42 | 0.24 | 0.60 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 2.40 | 2.68 | 2.55 | +1.49 | +140.57% | 17 | 51 | 0.25 | 0.54 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 126.00 | 1.96 | 2.15 | 1.73 | +1.19 | +220.37% | 4 | 22 | 0.24 | 0.47 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 127.00 | 1.47 | 1.69 | 1.35 | +0.70 | +107.70% | 4 | 7 | 0.23 | 0.39 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 128.00 | 1.09 | 1.28 | 1.00 | +0.70 | +233.34% | 12 | 30 | 0.22 | 0.32 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 129.00 | 0.78 | 0.94 | 0.82 | +0.61 | +290.48% | 12 | 11 | 0.22 | 0.25 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.52 | 0.69 | 0.53 | +0.23 | +76.67% | 37 | 37 | 0.21 | 0.20 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 131.00 | 0.22 | 0.50 | 0.39 | +0.21 | +116.67% | 57 | 14 | 0.22 | 0.15 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 132.00 | 0.28 | 0.35 | 0.32 | +0.22 | +220.00% | 18 | 20 | 0.22 | 0.11 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 133.00 | 0.18 | 0.31 | 0.14 | -1.48 | -91.36% | 1 | 14 | 0.22 | 0.08 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 134.00 | 0.13 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 213 | 0.22 | 0.06 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.08 | 0.31 | 0.34 | -0.25 | -42.38% | 1 | 34 | 0.24 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 136.00 | 0.03 | 1.34 | 0.99 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 137.00 | 0.02 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 138.00 | 0.02 | 1.31 | 0.75 | 0.00 | 0.00% | 0 | 116 | 0.37 | 0.01 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 139.00 | 0.01 | 1.31 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 141.00 | 0.01 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 142.00 | 0.01 | 1.30 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 143.00 | 0.01 | 1.29 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 144.00 | 0.00 | 1.29 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.29 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 1.29 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 1.29 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.29 | 0.38 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.28 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.29 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.05 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.02 | 1.10 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 107.00 | 0.02 | 1.12 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 108.00 | 0.02 | 1.06 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 109.00 | 0.01 | 0.23 | % | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 0.04 | 0.16 | 0.10 | -0.15 | -60.00% | 23 | 41 | 0.35 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 111.00 | 0.01 | 0.60 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.03 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 112.00 | 0.02 | 0.50 | 0.21 | -0.25 | -54.35% | 1 | 7 | 0.35 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 113.00 | 0.12 | 0.28 | 0.52 | 0.00 | 0.00% | 0 | 130 | 0.34 | -0.05 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 114.00 | 0.15 | 0.35 | 3.05 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.06 | 0.02 | -0.05 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.19 | 0.36 | 0.42 | -0.23 | -35.39% | 3 | 69 | 0.32 | -0.08 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 116.00 | 0.23 | 0.70 | 0.28 | -0.49 | -63.64% | 2 | 43 | 0.34 | -0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 117.00 | 0.29 | 0.76 | 0.45 | -0.39 | -46.43% | 14 | 154 | 0.32 | -0.12 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 118.00 | 0.28 | 0.62 | 0.50 | -0.67 | -57.27% | 24 | 141 | 0.28 | -0.15 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 119.00 | 0.50 | 0.73 | 0.72 | -0.80 | -52.64% | 10 | 15 | 0.28 | -0.18 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.62 | 0.72 | 0.88 | -1.02 | -53.69% | 10 | 143 | 0.26 | -0.21 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 121.00 | 0.79 | 0.91 | 1.10 | -1.19 | -51.97% | 6 | 39 | 0.25 | -0.24 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 122.00 | 0.97 | 1.28 | 1.39 | -1.34 | -49.09% | 116 | 100 | 0.24 | -0.29 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 123.00 | 1.27 | 1.45 | 1.45 | -1.60 | -52.46% | 10 | 47 | 0.25 | -0.34 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 124.00 | 1.59 | 1.79 | 1.92 | -3.03 | -61.22% | 5 | 53 | 0.24 | -0.40 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 2.00 | 2.30 | 2.21 | -2.09 | -48.61% | 8 | 86 | 0.23 | -0.46 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 126.00 | 2.47 | 2.67 | 2.82 | -3.03 | -51.80% | 1 | 210 | 0.23 | -0.53 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 127.00 | 2.99 | 3.25 | 4.20 | -2.30 | -35.39% | 2 | 163 | 0.22 | -0.61 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 128.00 | 3.60 | 4.80 | 4.94 | +1.69 | +52.00% | 2 | 13 | 0.21 | -0.68 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 129.00 | 4.25 | 5.35 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.75 | 0.06 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 5.05 | 6.00 | 10.47 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.80 | 0.06 | -0.06 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 131.00 | 5.80 | 6.85 | 6.30 | -9.80 | -60.87% | 1 | 0 | 0.37 | -0.85 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 132.00 | 6.60 | 7.05 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.89 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 133.00 | 6.80 | 8.95 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.92 | 0.03 | -0.03 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 134.00 | 8.05 | 9.45 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.02 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 8.10 | 10.80 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.02 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 136.00 | 8.95 | 12.60 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 137.00 | 10.80 | 13.65 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 138.00 | 11.65 | 14.15 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 139.00 | 13.10 | 15.55 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 140.00 | 13.00 | 16.50 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 141.00 | 14.75 | 17.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 142.00 | 15.65 | 17.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 143.00 | 17.35 | 18.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 144.00 | 17.80 | 20.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 145.00 | 18.80 | 21.65 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 146.00 | 19.80 | 21.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 147.00 | 20.60 | 23.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 148.00 | 21.40 | 24.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 24.10 | 25.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 28.60 | 31.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |