Options Chain for RTX CORPORATION COM (RTX) - $146.64 as of 6/20/2025 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 85.20 | 89.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 80.35 | 84.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 75.35 | 79.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 70.35 | 74.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 80.00 | 65.40 | 69.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 85.00 | 60.45 | 64.25 | 46.03 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 56.35 | 59.20 | 39.57 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 50.55 | 54.20 | 53.91 | 0.00 | 0.00% | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 46.80 | 48.70 | 47.00 | +0.34 | +0.73% | 1 | 45 | 0.70 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 41.65 | 43.70 | 30.77 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 37.05 | 37.85 | 37.56 | 0.00 | 0.00% | 0 | 486 | 0.45 | 0.98 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 31.75 | 32.90 | 32.95 | -0.65 | -1.94% | 2 | 330 | 0.44 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 120.00 | 27.15 | 28.20 | 28.47 | +0.47 | +1.68% | 1 | 225 | 0.29 | 0.95 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 125.00 | 22.30 | 23.40 | 23.77 | +1.32 | +5.88% | 7 | 356 | 0.27 | 0.92 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 130.00 | 17.95 | 18.75 | 18.87 | +1.02 | +5.72% | 1 | 1,430 | 0.27 | 0.87 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 135.00 | 13.15 | 14.50 | 14.55 | +0.30 | +2.11% | 25 | 2,195 | 0.25 | 0.81 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 140.00 | 10.25 | 10.70 | 10.84 | -0.80 | -6.88% | 267 | 2,444 | 0.27 | 0.71 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 145.00 | 7.05 | 7.35 | 7.30 | +0.34 | +4.89% | 58 | 2,706 | 0.26 | 0.59 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 150.00 | 4.60 | 4.90 | 4.80 | +0.15 | +3.23% | 363 | 2,345 | 0.26 | 0.45 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 155.00 | 2.88 | 3.10 | 2.91 | +0.19 | +6.99% | 29 | 4,492 | 0.26 | 0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 160.00 | 1.61 | 1.97 | 1.71 | -0.11 | -6.05% | 101 | 5,728 | 0.26 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 165.00 | 1.03 | 1.19 | 1.14 | -0.06 | -5.00% | 59 | 235 | 0.26 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 170.00 | 0.65 | 0.77 | 0.75 | 0.00 | 0.00% | 42 | 64 | 0.27 | 0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 175.00 | 0.37 | 0.53 | 0.62 | -0.03 | -4.62% | 25 | 147 | 0.28 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.96 | 0.39 | -0.01 | -2.50% | 2 | 88 | 0.35 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 0.23 | 0.43 | 0.24 | -0.08 | -25.00% | 4 | 721 | 0.33 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.08 | 0.33 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.59 | 0.18 | 0.00 | 0.00% | 0 | 87 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.69 | 0.04 | -0.27 | -87.10% | 10 | 109 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 1,276 | 0.66 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 319 | 0.39 | -0.01 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 0.06 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 344 | 0.46 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 0.15 | 0.41 | 0.25 | -0.22 | -46.81% | 1 | 703 | 0.36 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 120.00 | 0.30 | 0.59 | 0.42 | +0.02 | +5.00% | 2 | 876 | 0.34 | -0.05 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 125.00 | 0.51 | 1.01 | 0.68 | +0.01 | +1.50% | 17 | 958 | 0.32 | -0.08 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 130.00 | 0.91 | 1.26 | 1.10 | -0.06 | -5.18% | 10 | 1,550 | 0.29 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 135.00 | 1.68 | 1.92 | 1.84 | -0.14 | -7.08% | 8 | 1,228 | 0.28 | -0.19 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 140.00 | 2.70 | 3.80 | 3.05 | -0.35 | -10.30% | 9 | 665 | 0.29 | -0.29 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 145.00 | 4.60 | 5.25 | 4.85 | -0.25 | -4.91% | 19 | 460 | 0.27 | -0.41 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 150.00 | 7.20 | 7.50 | 7.40 | -0.50 | -6.33% | 19 | 262 | 0.26 | -0.55 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 155.00 | 10.30 | 11.20 | 10.40 | +0.50 | +5.06% | 5 | 54 | 0.26 | -0.68 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 160.00 | 14.25 | 15.20 | 14.20 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.78 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 165.00 | 18.45 | 19.50 | 18.12 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.85 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 170.00 | 21.90 | 24.80 | 22.62 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.90 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 175.00 | 26.50 | 29.90 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 180.00 | 31.45 | 34.95 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 36.70 | 39.25 | 39.13 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |