Options Chain for RTX CORPORATION COM (RTX) - $136.48 as of 5/30/2025 9:43:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.20 | 68.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 60.15 | 63.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 55.15 | 58.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 50.30 | 53.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 45.70 | 48.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 40.25 | 44.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 35.30 | 39.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 30.35 | 34.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 25.40 | 29.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 20.60 | 24.25 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 119.00 | 16.70 | 20.40 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 15.75 | 19.50 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 121.00 | 14.85 | 18.50 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 122.00 | 14.00 | 17.55 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 123.00 | 12.95 | 16.70 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 124.00 | 12.10 | 15.85 | % | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 11.10 | 14.85 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 126.00 | 10.25 | 14.00 | % | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 127.00 | 9.35 | 13.15 | % | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 128.00 | 8.50 | 12.30 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 129.00 | 8.90 | 10.80 | % | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 7.15 | 10.00 | % | 0 | 0 | 0.23 | 0.76 | 0.03 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 131.00 | 6.25 | 9.60 | 7.69 | % | 1 | 0 | 0.22 | 0.74 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 132.00 | 6.00 | 8.45 | % | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 133.00 | 5.55 | 7.55 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.67 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 134.00 | 5.00 | 6.70 | % | 0 | 0 | 0.23 | 0.63 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 4.30 | 6.80 | % | 0 | 0 | 0.24 | 0.60 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 136.00 | 2.75 | 5.90 | 4.18 | % | 1 | 0 | 0.21 | 0.56 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 137.00 | 3.70 | 4.30 | 3.83 | +0.43 | +12.65% | 10 | 2 | 0.22 | 0.52 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 138.00 | 3.25 | 3.75 | 2.82 | % | 11 | 0 | 0.21 | 0.48 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 139.00 | 2.78 | 3.95 | 2.47 | % | 1 | 0 | 0.23 | 0.43 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 140.00 | 2.37 | 4.45 | % | 0 | 0 | 0.25 | 0.40 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 141.00 | 1.92 | 2.43 | % | 0 | 0 | 0.20 | 0.36 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 142.00 | 0.91 | 2.90 | % | 0 | 0 | 0.20 | 0.32 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 143.00 | 0.24 | 3.60 | % | 0 | 0 | 0.32 | 0.29 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 144.00 | 0.00 | 3.35 | % | 0 | 0 | 0.32 | 0.26 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 3.20 | % | 0 | 0 | 0.33 | 0.23 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 146.00 | 0.00 | 2.61 | % | 0 | 0 | 0.33 | 0.20 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 147.00 | 0.00 | 2.65 | % | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 0.05 | 1.06 | % | 0 | 0 | 0.26 | 0.13 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 5/30/2025 4:00:03 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 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.67 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 2.42 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.66 | % | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 121.00 | 0.00 | 2.51 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 122.00 | 0.00 | 2.59 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 123.00 | 0.00 | 2.64 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 124.00 | 0.00 | 2.74 | % | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.80 | % | 0 | 0 | 0.42 | -0.11 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 126.00 | 0.00 | 2.94 | % | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 127.00 | 0.00 | 3.00 | % | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 128.00 | 0.00 | 3.15 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 129.00 | 0.00 | 3.05 | % | 0 | 0 | 0.35 | -0.20 | 0.03 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 0.45 | 2.99 | 1.67 | % | 4 | 0 | 0.26 | -0.24 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 131.00 | 0.06 | 3.55 | % | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 132.00 | 1.76 | 3.60 | 2.18 | % | 4 | 0 | 0.26 | -0.30 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 133.00 | 2.04 | 3.95 | 2.48 | % | 4 | 0 | 0.26 | -0.33 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 134.00 | 2.32 | 4.30 | 2.34 | % | 5 | 0 | 0.26 | -0.37 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 135.00 | 2.74 | 4.20 | 2.93 | % | 5 | 0 | 0.24 | -0.40 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 136.00 | 3.20 | 5.00 | 3.70 | % | 4 | 0 | 0.25 | -0.44 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 137.00 | 3.65 | 5.40 | % | 0 | 0 | 0.24 | -0.48 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 138.00 | 4.15 | 6.10 | % | 0 | 0 | 0.25 | -0.52 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 139.00 | 4.65 | 6.50 | % | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 4.70 | 7.00 | % | 0 | 0 | 0.22 | -0.60 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 141.00 | 4.05 | 7.95 | % | 0 | 0 | 0.32 | -0.64 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 142.00 | 4.75 | 8.60 | % | 0 | 0 | 0.31 | -0.68 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 143.00 | 5.50 | 9.30 | % | 0 | 0 | 0.32 | -0.71 | 0.04 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 144.00 | 6.20 | 10.05 | % | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 7.15 | 10.85 | % | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 146.00 | 7.95 | 11.70 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 147.00 | 8.75 | 12.60 | % | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 11.65 | 15.30 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 16.55 | 20.15 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST |