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 | 57.60 | 60.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 52.60 | 55.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 46.80 | 50.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 42.65 | 45.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 37.55 | 40.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 32.55 | 35.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 27.90 | 29.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 22.40 | 25.85 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 107.00 | 19.95 | 23.75 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 108.00 | 19.00 | 22.40 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 109.00 | 18.75 | 22.05 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 17.15 | 21.10 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 111.00 | 16.30 | 20.15 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 112.00 | 16.05 | 19.05 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 113.00 | 14.25 | 18.20 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 114.00 | 14.30 | 16.80 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 13.80 | 14.50 | 16.04 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.90 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 116.00 | 12.15 | 14.65 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 117.00 | 11.20 | 13.50 | % | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 118.00 | 10.55 | 11.90 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 119.00 | 10.05 | 10.85 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.84 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 8.70 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.82 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 7.85 | 9.40 | % | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 122.00 | 7.05 | 8.55 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.77 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 123.00 | 6.15 | 7.70 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.74 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 124.00 | 5.45 | 7.35 | 4.35 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.70 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 5.40 | 5.85 | 5.72 | +1.17 | +25.72% | 2 | 14 | 0.23 | 0.67 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 4.70 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.63 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 4.20 | 4.50 | 4.42 | -1.28 | -22.46% | 2 | 6 | 0.23 | 0.59 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 2.95 | 3.90 | % | 0 | 0 | 0.23 | 0.54 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 129.00 | 2.81 | 3.35 | 3.30 | -1.20 | -26.67% | 6 | 13 | 0.21 | 0.50 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 2.45 | 2.84 | 2.71 | -0.79 | -22.58% | 2 | 15 | 0.21 | 0.45 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 131.00 | 2.12 | 2.41 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.40 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 132.00 | 1.72 | 2.01 | 2.07 | -0.40 | -16.20% | 2 | 20 | 0.21 | 0.35 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 1.41 | 1.64 | 1.36 | +0.21 | +18.27% | 1 | 8 | 0.21 | 0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 134.00 | 1.05 | 1.34 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.26 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.88 | 1.10 | 1.03 | -0.59 | -36.42% | 10 | 31 | 0.20 | 0.22 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 136.00 | 0.69 | 0.87 | % | 0 | 0 | 0.20 | 0.19 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 137.00 | 0.51 | 2.68 | 1.07 | 0.00 | 0.00% | 0 | 274 | 0.31 | 0.16 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 138.00 | 0.31 | 0.55 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.13 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 139.00 | 0.21 | 0.43 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.12 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.39 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.32 | % | 0 | 0 | 0.54 | 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 | 0.78 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.34 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.36 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.39 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.41 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.01 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 107.00 | 0.01 | 1.50 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 108.00 | 0.07 | 1.51 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 109.00 | 0.01 | 1.55 | % | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.14 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 111.00 | 0.12 | 0.79 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 112.00 | 0.03 | 0.43 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 113.00 | 0.02 | 1.36 | 0.78 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 114.00 | 0.01 | 0.79 | % | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.21 | 0.89 | % | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 116.00 | 0.23 | 1.09 | % | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 117.00 | 0.38 | 1.01 | % | 0 | 0 | 0.27 | -0.13 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 118.00 | 0.30 | 1.33 | % | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 119.00 | 0.36 | 1.15 | 1.31 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.16 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.68 | 1.34 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.18 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 121.00 | 0.98 | 1.63 | 2.32 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.21 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 122.00 | 1.17 | 1.81 | % | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 123.00 | 1.35 | 1.98 | % | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 124.00 | 1.69 | 2.04 | % | 0 | 0 | 0.25 | -0.30 | 0.04 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 1.81 | 2.28 | 2.89 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.33 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 126.00 | 2.29 | 2.61 | 2.50 | -0.81 | -24.48% | 1 | 2 | 0.24 | -0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 127.00 | 2.49 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.41 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 128.00 | 2.91 | 3.85 | % | 0 | 0 | 0.25 | -0.46 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 129.00 | 3.55 | 4.80 | % | 0 | 0 | 0.27 | -0.50 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 3.70 | 5.40 | 3.95 | % | 1 | 0 | 0.21 | -0.55 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 131.00 | 4.05 | 5.75 | % | 0 | 0 | 0.21 | -0.60 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 132.00 | 4.30 | 5.70 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.65 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 133.00 | 5.15 | 7.65 | % | 0 | 0 | 0.25 | -0.70 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 134.00 | 6.65 | 8.25 | % | 0 | 0 | 0.24 | -0.74 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 7.10 | 7.90 | % | 0 | 0 | 0.22 | -0.78 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 136.00 | 8.05 | 8.60 | % | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 137.00 | 7.85 | 10.45 | % | 0 | 0 | 0.34 | -0.84 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 138.00 | 8.75 | 11.45 | % | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 139.00 | 9.65 | 11.70 | % | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 10.55 | 13.15 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 14.65 | 17.30 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 20.25 | 23.55 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 25.05 | 27.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |