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 | 57.55 | 60.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 51.85 | 55.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 47.05 | 50.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 42.45 | 45.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 36.85 | 40.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 32.20 | 35.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 27.80 | 30.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 22.80 | 25.70 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 17.10 | 21.15 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 112.00 | 16.10 | 18.05 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 113.00 | 14.40 | 18.30 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 114.00 | 13.40 | 15.90 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 13.20 | 15.70 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 116.00 | 12.05 | 14.55 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 117.00 | 11.30 | 13.10 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 118.00 | 10.65 | 12.50 | % | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 119.00 | 9.65 | 11.80 | % | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 9.05 | 10.95 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 121.00 | 7.65 | 10.10 | % | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 122.00 | 7.15 | 9.30 | % | 0 | 0 | 0.24 | 0.74 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 123.00 | 6.35 | 7.65 | % | 0 | 0 | 0.20 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 124.00 | 5.65 | 6.95 | % | 0 | 0 | 0.21 | 0.68 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 5.45 | 6.20 | % | 0 | 0 | 0.22 | 0.65 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 126.00 | 5.20 | 5.55 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.62 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 3.75 | 5.60 | 4.99 | -0.91 | -15.43% | 10 | 5 | 0.23 | 0.58 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 4.00 | 4.55 | 4.37 | -0.39 | -8.20% | 10 | 4 | 0.24 | 0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 129.00 | 3.45 | 3.80 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.50 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 2.81 | 3.30 | 3.38 | +0.01 | +0.30% | 7 | 27 | 0.22 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 131.00 | 2.52 | 2.94 | % | 0 | 0 | 0.22 | 0.41 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 132.00 | 1.58 | 2.82 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.37 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 1.69 | 2.19 | 2.83 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.32 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 134.00 | 0.04 | 3.15 | 2.41 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.28 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 1.05 | 1.83 | % | 0 | 0 | 0.22 | 0.24 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 136.00 | 0.86 | 1.85 | % | 0 | 0 | 0.23 | 0.20 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 137.00 | 0.54 | 1.28 | % | 0 | 0 | 0.21 | 0.16 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 138.00 | 0.28 | 1.01 | % | 0 | 0 | 0.20 | 0.13 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 139.00 | 0.32 | 0.93 | % | 0 | 0 | 0.21 | 0.10 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.16 | 0.75 | % | 0 | 0 | 0.19 | 0.08 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.78 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 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 | 1.32 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.32 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.33 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.36 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.41 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.01 | 1.51 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.04 | 0.73 | % | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 112.00 | 0.33 | 0.47 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 113.00 | 0.02 | 0.93 | % | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 114.00 | 0.26 | 0.90 | % | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.28 | 1.06 | % | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 116.00 | 0.57 | 1.05 | % | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 117.00 | 0.13 | 1.16 | % | 0 | 0 | 0.24 | -0.15 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 118.00 | 0.41 | 1.54 | % | 0 | 0 | 0.27 | -0.16 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 119.00 | 0.47 | 1.47 | % | 0 | 0 | 0.25 | -0.19 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 1.10 | 1.85 | 0.98 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.21 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 0.91 | 1.86 | % | 0 | 0 | 0.25 | -0.23 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 122.00 | 1.48 | 1.97 | % | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 123.00 | 1.76 | 2.27 | 2.29 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.29 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 124.00 | 2.03 | 2.69 | 2.90 | +0.16 | +5.84% | 1 | 1 | 0.26 | -0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 2.32 | 2.64 | 2.74 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.35 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 2.66 | 4.55 | % | 0 | 0 | 0.29 | -0.38 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 127.00 | 2.50 | 3.30 | % | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 128.00 | 2.90 | 4.50 | 3.39 | % | 5 | 0 | 0.24 | -0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 129.00 | 2.80 | 4.85 | % | 0 | 0 | 0.22 | -0.50 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 4.40 | 5.95 | % | 0 | 0 | 0.27 | -0.54 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 131.00 | 5.00 | 6.15 | % | 0 | 0 | 0.26 | -0.59 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 132.00 | 5.55 | 7.45 | 4.76 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 6.15 | 7.15 | 6.20 | +0.65 | +11.72% | 2 | 2 | 0.25 | -0.68 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 134.00 | 6.85 | 8.55 | % | 0 | 0 | 0.29 | -0.72 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 6.40 | 9.20 | % | 0 | 0 | 0.35 | -0.76 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 136.00 | 7.15 | 9.30 | % | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 137.00 | 7.95 | 10.50 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 138.00 | 8.85 | 11.40 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 139.00 | 9.70 | 12.50 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 10.60 | 13.05 | % | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 15.75 | 18.10 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 21.10 | 23.45 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 25.30 | 28.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |