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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.15 | 85.05 | 72.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 77.65 | 80.50 | 67.39 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 72.15 | 75.50 | 61.70 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 67.55 | 70.80 | 54.78 | 0.00 | 0.00% | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 62.50 | 65.10 | 54.67 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 57.65 | 59.55 | 60.18 | 0.00 | 0.00% | 0 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 52.40 | 55.55 | 45.20 | 0.00 | 0.00% | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 48.50 | 49.30 | 50.60 | 0.00 | 0.00% | 0 | 43 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 42.80 | 44.20 | 29.81 | 0.00 | 0.00% | 0 | 197 | 0.76 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 38.60 | 39.35 | 24.40 | 0.00 | 0.00% | 0 | 129 | 0.55 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 33.55 | 34.40 | 25.94 | 0.00 | 0.00% | 0 | 268 | 0.61 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 28.35 | 29.25 | 29.15 | -1.93 | -6.21% | 1 | 258 | 0.50 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 23.55 | 24.45 | 25.75 | 0.00 | 0.00% | 0 | 1,205 | 0.61 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 18.95 | 20.25 | 19.15 | +2.88 | +17.71% | 8 | 1,128 | 0.44 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 13.80 | 15.40 | 14.15 | -1.93 | -12.01% | 1 | 654 | 0.30 | 0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 10.00 | 11.90 | 10.30 | -1.33 | -11.44% | 8 | 1,798 | 0.32 | 0.78 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 6.30 | 7.50 | 6.45 | -1.41 | -17.94% | 17 | 2,351 | 0.27 | 0.65 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 3.40 | 3.60 | 3.45 | -1.00 | -22.48% | 233 | 6,562 | 0.23 | 0.46 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 1.49 | 1.81 | 1.59 | -0.67 | -29.65% | 334 | 8,570 | 0.21 | 0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.50 | 0.63 | 0.63 | -0.29 | -31.53% | 169 | 3,536 | 0.20 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.19 | 0.24 | 0.23 | -0.10 | -30.31% | 2 | 2,360 | 0.21 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.09 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 1,218 | 0.23 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 626 | 0.25 | 0.02 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.29 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.72 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 139 | 0.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 438 | 0.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.02 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 140 | 0.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.91 | 0.26 | 0.00 | 0.00% | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 114 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 516 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 1 | 1,119 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 1,255 | 0.40 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 0.25 | 0.25 | +0.11 | +78.58% | 10 | 1,506 | 0.37 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.20 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 1,714 | 0.35 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.36 | 0.75 | 0.40 | +0.01 | +2.57% | 6 | 1,900 | 0.33 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.71 | 0.84 | 0.72 | +0.15 | +26.32% | 85 | 1,947 | 0.28 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 1.35 | 1.47 | 1.43 | +0.16 | +12.60% | 301 | 7,415 | 0.26 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 2.63 | 2.82 | 2.75 | +0.58 | +26.73% | 267 | 1,861 | 0.24 | -0.35 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 4.75 | 4.95 | 4.60 | +0.69 | +17.65% | 29 | 1,679 | 0.23 | -0.54 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 7.85 | 9.10 | 7.90 | +0.29 | +3.82% | 1 | 536 | 0.25 | -0.74 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 12.00 | 13.05 | 11.82 | -1.38 | -10.46% | 3 | 27 | 0.28 | -0.87 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 15.55 | 17.85 | 16.32 | +0.53 | +3.36% | 3 | 4 | 0.27 | -0.93 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 20.95 | 22.65 | 20.45 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 1/28/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 25.35 | 28.00 | 23.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 29.90 | 33.15 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 34.80 | 38.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 40.30 | 42.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 45.30 | 47.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 49.85 | 52.95 | 55.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 54.70 | 58.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |