Options Chain for RTX CORPORATION COM (RTX) - $146.20 as of 7/10/2025 6:18:07 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 74.60 | 78.50 | 76.55 | % | 1.09 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
75.00 | 69.60 | 72.85 | 71.23 | % | 0.95 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
80.00 | 64.70 | 68.40 | 66.55 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
85.00 | 59.60 | 63.55 | 61.58 | % | 0.72 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
90.00 | 54.65 | 58.50 | 56.58 | % | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
95.00 | 49.70 | 53.45 | 51.58 | % | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
100.00 | 44.65 | 48.45 | 46.55 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
105.00 | 39.70 | 43.55 | 41.63 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
110.00 | 34.70 | 38.25 | 36.48 | 37.12 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
115.00 | 30.65 | 32.95 | 31.80 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
120.00 | 26.55 | 27.60 | 27.08 | 27.13 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.63 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
125.00 | 21.60 | 22.40 | 22.00 | 22.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
126.00 | 20.65 | 22.10 | 21.38 | % | 0.17 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
127.00 | 18.90 | 20.25 | 19.58 | % | 0.15 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
128.00 | 18.45 | 19.30 | 18.88 | 18.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.97 | 0.01 | -0.05 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
129.00 | 17.70 | 18.75 | 18.23 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.47 | 0.95 | 0.01 | -0.06 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
130.00 | 16.80 | 18.40 | 17.60 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.55 | 0.95 | 0.01 | -0.06 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
131.00 | 15.15 | 17.10 | 16.13 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.39 | 0.94 | 0.01 | -0.06 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
132.00 | 14.90 | 15.70 | 15.30 | 15.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.93 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
133.00 | 13.90 | 14.95 | 14.43 | 9.87 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.43 | 0.92 | 0.01 | -0.08 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
134.00 | 13.00 | 13.80 | 13.40 | 12.69 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | 0.90 | 0.02 | -0.08 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
135.00 | 11.70 | 12.35 | 12.03 | 11.80 | +1.30 | +12.39% | 0.09 | 2 | 74 | 0.29 | 0.89 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
136.00 | 10.55 | 11.50 | 11.03 | 10.95 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.28 | 0.87 | 0.02 | -0.09 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
137.00 | 9.95 | 11.20 | 10.58 | 8.66 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.34 | 0.85 | 0.02 | -0.10 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
138.00 | 9.50 | 9.75 | 9.63 | 9.30 | -0.20 | -2.11% | 0.07 | 5 | 30 | 0.32 | 0.83 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
139.00 | 7.80 | 8.90 | 8.35 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.26 | 0.80 | 0.03 | -0.11 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
140.00 | 7.90 | 8.15 | 8.03 | 7.57 | -0.25 | -3.20% | 0.06 | 27 | 124 | 0.32 | 0.77 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
141.00 | 7.10 | 7.35 | 7.23 | 6.82 | -0.18 | -2.58% | 0.05 | 18 | 39 | 0.31 | 0.74 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
142.00 | 6.40 | 6.65 | 6.53 | 6.15 | -0.13 | -2.07% | 0.05 | 17 | 26 | 0.31 | 0.71 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
143.00 | 5.70 | 5.90 | 5.80 | 5.25 | -0.35 | -6.25% | 0.04 | 13 | 150 | 0.31 | 0.67 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
144.00 | 5.05 | 5.30 | 5.18 | 5.04 | -0.16 | -3.08% | 0.04 | 17 | 64 | 0.31 | 0.63 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
145.00 | 4.45 | 4.65 | 4.55 | 4.50 | 0.00 | 0.00% | 0.03 | 29 | 166 | 0.30 | 0.59 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
146.00 | 3.90 | 4.10 | 4.00 | 4.09 | +0.19 | +4.88% | 0.03 | 79 | 90 | 0.30 | 0.55 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
147.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.07 | +2.08% | 0.02 | 116 | 109 | 0.30 | 0.50 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
148.00 | 2.95 | 3.10 | 3.03 | 3.05 | +0.25 | +8.93% | 0.02 | 22 | 60 | 0.30 | 0.46 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
149.00 | 2.51 | 2.64 | 2.58 | 2.63 | -0.05 | -1.87% | 0.02 | 3 | 151 | 0.30 | 0.41 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
150.00 | 2.13 | 2.28 | 2.21 | 2.02 | -0.23 | -10.23% | 0.01 | 6 | 191 | 0.30 | 0.37 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
152.50 | 1.42 | 1.52 | 1.47 | 1.40 | +0.19 | +15.71% | 0.01 | 54 | 126 | 0.30 | 0.28 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
155.00 | 0.92 | 1.01 | 0.97 | 0.98 | -0.01 | -1.01% | 0.01 | 102 | 108 | 0.30 | 0.20 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
157.50 | 0.60 | 0.69 | 0.65 | 0.53 | -0.20 | -27.40% | 0.00 | 5 | 15 | 0.31 | 0.14 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
160.00 | 0.37 | 0.46 | 0.42 | 0.33 | -0.09 | -21.43% | 0.00 | 1 | 204 | 0.32 | 0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
162.50 | 0.22 | 0.32 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
165.00 | 0.12 | 0.28 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
167.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.02 | 0.01 | -0.02 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
170.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
172.50 | 0.00 | 1.34 | 0.67 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
175.00 | 0.00 | 1.32 | 0.66 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
75.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
90.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
95.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
100.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
115.00 | 0.00 | 1.33 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
120.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
125.00 | 0.00 | 0.56 | 0.28 | 0.32 | % | 0.00 | 18 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
126.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
127.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
128.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.05 | 7/10/2025 3:59:54 PM EST | |||
129.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
130.00 | 0.05 | 0.36 | 0.21 | 0.32 | +0.16 | +100.00% | 0.00 | 2 | 4 | 0.36 | -0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
131.00 | 0.23 | 0.41 | 0.32 | 0.33 | -0.81 | -71.06% | 0.00 | 3 | 12 | 0.38 | -0.06 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
132.00 | 0.29 | 0.43 | 0.36 | 0.41 | -0.07 | -14.59% | 0.00 | 8 | 5 | 0.37 | -0.07 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
133.00 | 0.35 | 0.55 | 0.45 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | -0.08 | 0.01 | -0.08 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
134.00 | 0.00 | 0.67 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | -0.10 | 0.02 | -0.08 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
135.00 | 0.50 | 0.71 | 0.61 | 0.56 | -0.03 | -5.09% | 0.00 | 4 | 28 | 0.36 | -0.11 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
136.00 | 0.61 | 0.68 | 0.65 | 0.69 | -0.03 | -4.17% | 0.00 | 3 | 30 | 0.34 | -0.13 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
137.00 | 0.00 | 0.84 | 0.42 | 0.99 | -0.31 | -23.85% | 0.00 | 3 | 16 | 0.34 | -0.15 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
138.00 | 0.88 | 1.14 | 1.01 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.34 | -0.17 | 0.03 | -0.10 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
139.00 | 0.70 | 1.14 | 0.92 | 1.20 | -0.13 | -9.78% | 0.01 | 4 | 5 | 0.31 | -0.20 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
140.00 | 1.25 | 1.71 | 1.48 | 1.37 | -0.24 | -14.91% | 0.01 | 16 | 66 | 0.34 | -0.23 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
141.00 | 1.49 | 1.59 | 1.54 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.32 | -0.26 | 0.03 | -0.12 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
142.00 | 1.75 | 1.87 | 1.81 | 1.89 | -0.12 | -5.97% | 0.01 | 7 | 57 | 0.32 | -0.29 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
143.00 | 2.05 | 2.19 | 2.12 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.32 | -0.33 | 0.04 | -0.13 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
144.00 | 2.40 | 2.53 | 2.47 | 2.74 | +0.17 | +6.62% | 0.02 | 1 | 97 | 0.31 | -0.37 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
145.00 | 2.77 | 2.97 | 2.87 | 2.98 | -0.07 | -2.30% | 0.02 | 4 | 62 | 0.31 | -0.41 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
146.00 | 3.20 | 3.35 | 3.28 | 3.55 | +0.16 | +4.72% | 0.02 | 50 | 52 | 0.31 | -0.45 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
147.00 | 3.65 | 3.90 | 3.78 | 4.40 | +0.31 | +7.58% | 0.03 | 9 | 37 | 0.31 | -0.50 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
148.00 | 4.20 | 4.40 | 4.30 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.54 | 0.04 | -0.13 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
149.00 | 4.75 | 5.00 | 4.88 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.59 | 0.04 | -0.13 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
150.00 | 5.25 | 6.25 | 5.75 | % | 0.04 | 0 | 0 | 0.33 | -0.63 | 0.04 | -0.12 | 7/10/2025 3:59:54 PM EST | |||
152.50 | 6.80 | 8.30 | 7.55 | % | 0.05 | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
155.00 | 9.10 | 10.05 | 9.58 | % | 0.06 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.09 | 7/10/2025 3:59:54 PM EST | |||
157.50 | 11.05 | 11.60 | 11.33 | % | 0.07 | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
160.00 | 12.85 | 13.95 | 13.40 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.06 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
162.50 | 14.45 | 16.40 | 15.43 | 17.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.93 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
165.00 | 18.30 | 19.80 | 19.05 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
167.50 | 19.40 | 22.10 | 20.75 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
170.00 | 21.90 | 24.70 | 23.30 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
172.50 | 24.40 | 28.10 | 26.25 | % | 0.15 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
175.00 | 26.90 | 30.55 | 28.73 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
180.00 | 31.80 | 35.50 | 33.65 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |