Options Chain for RTX CORPORATION COM (RTX) - $132.35 as of 5/27/2025 3:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.60 | 61.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 52.65 | 56.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 47.70 | 51.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 42.75 | 46.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 37.90 | 41.05 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 32.90 | 35.95 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 105.00 | 28.10 | 30.45 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 24.80 | 25.90 | % | 0 | 0 | 0.28 | 0.96 | 0.01 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 20.10 | 20.50 | % | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 14.65 | 17.50 | 15.00 | -0.07 | -0.47% | 10 | 52 | 0.26 | 0.86 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 125.00 | 10.00 | 12.40 | 10.95 | +0.82 | +8.10% | 1 | 32 | 0.24 | 0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 130.00 | 5.85 | 9.10 | 7.40 | +0.43 | +6.17% | 10 | 137 | 0.23 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 135.00 | 3.80 | 4.45 | 4.30 | +0.65 | +17.81% | 55 | 282 | 0.22 | 0.50 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 140.00 | 2.19 | 3.10 | 2.25 | +0.37 | +19.69% | 127 | 679 | 0.21 | 0.32 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 145.00 | 0.78 | 1.18 | 0.96 | +0.12 | +14.29% | 38 | 411 | 0.20 | 0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 150.00 | 0.38 | 0.60 | 0.38 | 0.00 | 0.00% | 39 | 348 | 0.20 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 155.00 | 0.12 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.23 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 160.00 | 0.02 | 1.94 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 1.31 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 1.73 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 1.28 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 185.00 | 0.00 | 1.66 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.67 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 0.00 | 1.67 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 0.00 | 1.48 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 0.00 | 1.49 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 0.00 | 1.51 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 0.01 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 0.04 | 1.40 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 0.10 | 0.26 | 0.27 | -0.13 | -32.50% | 1 | 13 | 0.30 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 115.00 | 0.26 | 0.73 | 0.50 | -0.10 | -16.67% | 3 | 14 | 0.29 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 120.00 | 0.57 | 0.92 | 0.74 | -0.38 | -33.93% | 54 | 213 | 0.26 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 125.00 | 1.34 | 1.43 | 1.37 | -0.67 | -32.85% | 17 | 191 | 0.25 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 130.00 | 2.48 | 2.62 | 2.57 | -0.93 | -26.58% | 89 | 359 | 0.23 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 135.00 | 3.65 | 4.55 | 4.55 | -1.35 | -22.89% | 67 | 307 | 0.22 | -0.50 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 140.00 | 5.75 | 8.25 | 6.85 | 0.00 | 0.00% | 0 | 110 | 0.21 | -0.68 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 145.00 | 9.55 | 12.40 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.82 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 150.00 | 15.70 | 16.25 | % | 0 | 0 | 0.25 | -0.90 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 155.00 | 20.20 | 21.75 | % | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 160.00 | 24.25 | 27.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 165.00 | 29.40 | 32.95 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 170.00 | 34.50 | 37.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 175.00 | 39.50 | 42.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 180.00 | 44.25 | 47.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 185.00 | 49.30 | 52.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |