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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.20 | 66.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 75.00 | 57.25 | 61.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 80.00 | 52.25 | 56.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 85.00 | 47.35 | 51.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 90.00 | 42.70 | 45.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 95.00 | 37.45 | 41.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 100.00 | 32.55 | 36.20 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 105.00 | 27.60 | 31.25 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 110.00 | 22.65 | 26.25 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 115.00 | 18.10 | 20.75 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 120.00 | 13.90 | 15.40 | % | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 122.00 | 11.65 | 13.65 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 123.00 | 11.65 | 12.55 | % | 0 | 0 | 0.24 | 0.87 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 124.00 | 10.80 | 11.80 | % | 0 | 0 | 0.24 | 0.85 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 125.00 | 9.90 | 10.85 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.83 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 126.00 | 8.80 | 10.30 | 9.43 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.80 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 127.00 | 8.40 | 9.10 | % | 0 | 0 | 0.24 | 0.78 | 0.03 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 128.00 | 7.70 | 9.15 | % | 0 | 0 | 0.26 | 0.75 | 0.03 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 129.00 | 6.80 | 7.70 | % | 0 | 0 | 0.23 | 0.72 | 0.03 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 130.00 | 5.90 | 6.65 | 5.60 | -0.30 | -5.09% | 1 | 1 | 0.23 | 0.68 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 131.00 | 5.35 | 5.95 | % | 0 | 0 | 0.22 | 0.65 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 132.00 | 4.95 | 5.85 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.61 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 133.00 | 4.35 | 4.70 | 3.90 | +0.25 | +6.85% | 11 | 4 | 0.22 | 0.57 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 134.00 | 3.90 | 4.05 | 4.00 | % | 31 | 0 | 0.22 | 0.54 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 135.00 | 3.25 | 3.75 | 3.07 | -0.18 | -5.54% | 20 | 2 | 0.21 | 0.50 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 136.00 | 2.73 | 3.25 | 2.97 | +0.67 | +29.13% | 3 | 1 | 0.21 | 0.45 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 137.00 | 2.36 | 2.79 | 2.37 | +0.40 | +20.31% | 1 | 1 | 0.21 | 0.41 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 138.00 | 1.92 | 2.40 | 2.20 | % | 1 | 0 | 0.22 | 0.37 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 139.00 | 1.58 | 2.02 | % | 0 | 0 | 0.20 | 0.34 | 0.04 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 140.00 | 1.28 | 1.63 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.30 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 141.00 | 0.85 | 1.45 | % | 0 | 0 | 0.21 | 0.27 | 0.03 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 142.00 | 0.00 | 1.46 | % | 0 | 0 | 0.24 | 0.24 | 0.03 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 143.00 | 0.61 | 1.57 | % | 0 | 0 | 0.22 | 0.22 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 144.00 | 0.00 | 0.80 | % | 0 | 0 | 0.22 | 0.19 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 145.00 | 0.00 | 0.96 | % | 0 | 0 | 0.24 | 0.17 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 146.00 | 0.00 | 1.69 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 147.00 | 0.00 | 1.83 | % | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 148.00 | 0.00 | 2.02 | % | 0 | 0 | 0.38 | 0.10 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 149.00 | 0.00 | 1.83 | % | 0 | 0 | 0.37 | 0.09 | 0.02 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 155.00 | 0.00 | 1.38 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:58:51 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 | 1.94 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.67 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.77 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 85.00 | 0.00 | 1.37 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 90.00 | 0.00 | 1.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 95.00 | 0.00 | 1.33 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 1.39 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 105.00 | 0.00 | 1.39 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 115.00 | 0.00 | 1.56 | % | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 120.00 | 0.38 | 0.78 | % | 0 | 0 | 0.29 | -0.09 | 0.01 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 122.00 | 0.57 | 0.73 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.12 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 123.00 | 0.00 | 1.84 | % | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 124.00 | 0.00 | 2.09 | % | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 125.00 | 0.80 | 1.84 | % | 0 | 0 | 0.27 | -0.17 | 0.02 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 126.00 | 0.93 | 2.00 | % | 0 | 0 | 0.27 | -0.20 | 0.03 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 127.00 | 1.18 | 1.65 | % | 0 | 0 | 0.25 | -0.22 | 0.03 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 128.00 | 0.00 | 1.65 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.25 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 129.00 | 1.61 | 2.48 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.28 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 130.00 | 1.87 | 2.18 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.32 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 131.00 | 2.17 | 2.64 | % | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 132.00 | 2.50 | 2.95 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.39 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 133.00 | 2.89 | 3.20 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.43 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 134.00 | 3.30 | 5.35 | % | 0 | 0 | 0.26 | -0.46 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 135.00 | 3.80 | 4.35 | % | 0 | 0 | 0.23 | -0.50 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 136.00 | 4.35 | 6.15 | % | 0 | 0 | 0.21 | -0.55 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 137.00 | 4.50 | 5.20 | % | 0 | 0 | 0.21 | -0.59 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 138.00 | 5.05 | 6.10 | % | 0 | 0 | 0.20 | -0.63 | 0.04 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 139.00 | 6.20 | 6.55 | % | 0 | 0 | 0.20 | -0.66 | 0.04 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 140.00 | 6.40 | 7.95 | % | 0 | 0 | 0.21 | -0.70 | 0.04 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 141.00 | 6.85 | 8.90 | % | 0 | 0 | 0.30 | -0.73 | 0.03 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 142.00 | 7.70 | 9.40 | % | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 143.00 | 7.65 | 11.00 | % | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 144.00 | 9.70 | 11.25 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 145.00 | 10.40 | 12.75 | % | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 146.00 | 10.60 | 13.70 | % | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 147.00 | 11.60 | 15.00 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 148.00 | 12.25 | 16.15 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 149.00 | 13.90 | 17.00 | % | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 150.00 | 14.60 | 17.25 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 155.00 | 19.45 | 23.00 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:51 PM EST |