Options Chain for RTX CORPORATION COM (RTX) - $157.12 as of 7/29/2025 9:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.10 | 98.60 | 96.85 | 73.48 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 4:00:04 PM EST |
| 65.00 | 90.15 | 93.60 | 91.88 | % | 1.41 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 4:00:04 PM EST | |||
| 70.00 | 85.15 | 88.55 | 86.85 | 54.56 | 0.00 | 0.00% | 1.24 | 0 | 91 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 4:00:04 PM EST |
| 75.00 | 80.15 | 83.35 | 81.75 | 49.03 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 4:00:04 PM EST |
| 80.00 | 77.00 | 77.75 | 77.38 | 72.22 | 0.00 | 0.00% | 0.97 | 0 | 105 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 4:00:04 PM EST |
| 85.00 | 70.35 | 73.60 | 71.98 | 48.45 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 4:00:04 PM EST |
| 90.00 | 65.20 | 68.35 | 66.78 | 56.30 | 0.00 | 0.00% | 0.74 | 0 | 42 | 1.07 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 4:00:04 PM EST |
| 95.00 | 61.50 | 62.70 | 62.10 | 57.10 | 0.00 | 0.00% | 0.65 | 0 | 32 | 0.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 4:00:04 PM EST |
| 100.00 | 56.15 | 58.50 | 57.33 | 46.25 | 0.00 | 0.00% | 0.57 | 0 | 118 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 4:00:04 PM EST |
| 105.00 | 50.40 | 53.65 | 52.03 | 42.00 | 0.00 | 0.00% | 0.50 | 0 | 32 | 0.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 4:00:04 PM EST |
| 110.00 | 47.20 | 48.10 | 47.65 | 46.90 | +0.60 | +1.30% | 0.43 | 1 | 8,060 | 0.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 115.00 | 42.10 | 42.70 | 42.40 | 41.07 | 0.00 | 0.00% | 0.37 | 0 | 304 | 0.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:04 PM EST |
| 120.00 | 37.15 | 37.80 | 37.48 | 33.65 | 0.00 | 0.00% | 0.31 | 0 | 274 | 0.37 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:04 PM EST |
| 125.00 | 32.30 | 32.60 | 32.45 | 32.00 | +0.60 | +1.92% | 0.26 | 10 | 962 | 0.36 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 130.00 | 27.35 | 28.05 | 27.70 | 26.55 | 0.00 | 0.00% | 0.21 | 0 | 1,010 | 0.27 | 0.98 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 4:00:04 PM EST |
| 135.00 | 22.40 | 23.15 | 22.78 | 23.00 | +1.31 | +6.04% | 0.17 | 11 | 1,783 | 0.32 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 140.00 | 17.75 | 18.05 | 17.90 | 17.45 | +0.33 | +1.93% | 0.13 | 24 | 1,436 | 0.23 | 0.91 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 145.00 | 12.85 | 13.60 | 13.23 | 13.10 | +0.47 | +3.73% | 0.09 | 28 | 817 | 0.19 | 0.84 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 150.00 | 9.35 | 9.60 | 9.48 | 9.27 | +0.61 | +7.05% | 0.06 | 37 | 2,755 | 0.21 | 0.74 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 155.00 | 5.90 | 6.10 | 6.00 | 5.87 | +0.49 | +9.11% | 0.04 | 200 | 3,066 | 0.20 | 0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 160.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.30 | +9.68% | 0.02 | 326 | 4,363 | 0.19 | 0.42 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 165.00 | 1.67 | 1.90 | 1.79 | 1.64 | +0.07 | +4.46% | 0.01 | 356 | 1,274 | 0.19 | 0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 170.00 | 0.84 | 1.08 | 0.96 | 0.85 | +0.10 | +13.34% | 0.01 | 30 | 2,303 | 0.20 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 175.00 | 0.39 | 0.53 | 0.46 | 0.42 | +0.03 | +7.70% | 0.00 | 40 | 570 | 0.20 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.06 | +28.58% | 0.00 | 96 | 279 | 0.22 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 185.00 | 0.12 | 0.30 | 0.21 | 0.13 | -0.04 | -23.53% | 0.00 | 12 | 152 | 0.24 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.27 | 0.64 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/29/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.06 | 1.03 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.46 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 140 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 85.00 | 0.02 | 0.27 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.67 | 0.34 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.05 | -31.25% | 0.00 | 5 | 1,468 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,511 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 120.00 | 0.02 | 0.17 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,896 | 0.32 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 3 | 763 | 0.28 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.25 | 0.13 | 0.24 | -0.01 | -4.00% | 0.00 | 2 | 3,665 | 0.24 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.33 | -0.06 | -15.39% | 0.00 | 4 | 1,541 | 0.26 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 140.00 | 0.54 | 0.60 | 0.57 | 0.61 | -0.06 | -8.96% | 0.00 | 19 | 1,224 | 0.24 | -0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 145.00 | 0.92 | 1.13 | 1.03 | 1.20 | -0.06 | -4.77% | 0.01 | 28 | 742 | 0.22 | -0.16 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 150.00 | 1.95 | 2.09 | 2.02 | 2.33 | +0.05 | +2.20% | 0.01 | 63 | 600 | 0.21 | -0.26 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 155.00 | 3.50 | 3.65 | 3.58 | 3.75 | -0.30 | -7.41% | 0.02 | 38 | 283 | 0.20 | -0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 4:00:04 PM EST |
| 160.00 | 5.90 | 6.15 | 6.03 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 387 | 0.19 | -0.58 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 4:00:04 PM EST |
| 165.00 | 9.35 | 9.65 | 9.50 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.19 | -0.74 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 4:00:04 PM EST |
| 170.00 | 12.75 | 13.80 | 13.28 | 24.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.17 | -0.85 | 0.02 | -0.03 | 6/18/2025 | 7/29/2025 4:00:04 PM EST |
| 175.00 | 17.60 | 18.75 | 18.18 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.02 | 7/29/2025 4:00:04 PM EST | |||
| 180.00 | 22.90 | 23.50 | 23.20 | 27.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.31 | -0.96 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 4:00:04 PM EST |
| 185.00 | 27.40 | 29.55 | 28.48 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/29/2025 4:00:04 PM EST | |||
| 190.00 | 32.20 | 33.80 | 33.00 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 7/29/2025 4:00:04 PM EST | |||
| 195.00 | 36.80 | 40.25 | 38.53 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 4:00:04 PM EST | |||
| 200.00 | 41.85 | 45.15 | 43.50 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 4:00:04 PM EST | |||
| 210.00 | 51.85 | 55.20 | 53.53 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 4:00:04 PM EST |