Options Chain for RTX CORPORATION COM (RTX) - $119.64 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.50 | 80.35 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 71.45 | 75.45 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 66.40 | 70.45 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 55.00 | 61.50 | 65.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 56.50 | 60.40 | 45.00 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 51.45 | 55.40 | 53.07 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 46.50 | 50.40 | 48.75 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 41.55 | 45.45 | 42.65 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 37.35 | 39.90 | 42.75 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 31.60 | 35.50 | 36.00 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 27.55 | 29.95 | 29.05 | -5.43 | -15.75% | 1 | 37 | 1.18 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 21.65 | 24.05 | 25.70 | 0.00 | 0.00% | 0 | 1,033 | 0.74 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 17.00 | 19.30 | 19.88 | 0.00 | 0.00% | 0 | 1,859 | 0.67 | 0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 11.65 | 14.15 | 14.95 | 0.00 | 0.00% | 0 | 6,009 | 0.50 | 0.96 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 106.00 | 11.65 | 14.55 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 107.00 | 11.15 | 13.60 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 108.00 | 10.00 | 12.60 | % | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 109.00 | 8.55 | 11.60 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 110.00 | 7.75 | 9.35 | 8.90 | -0.50 | -5.32% | 30 | 2,792 | 0.33 | 0.88 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 111.00 | 7.50 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.86 | 0.03 | -0.07 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 112.00 | 6.80 | 8.80 | 7.32 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.83 | 0.03 | -0.08 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 113.00 | 5.90 | 8.10 | 6.40 | +0.90 | +16.37% | 2 | 5 | 0.37 | 0.80 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 114.00 | 4.55 | 6.45 | 7.45 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.75 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 4.20 | 4.40 | 4.40 | -0.90 | -16.99% | 37 | 6,619 | 0.21 | 0.71 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 116.00 | 3.45 | 4.20 | 3.15 | -2.55 | -44.74% | 1 | 44 | 0.24 | 0.67 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 117.00 | 2.77 | 2.89 | 2.97 | -2.38 | -44.49% | 4 | 41 | 0.20 | 0.62 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 118.00 | 2.04 | 3.80 | 2.18 | -0.70 | -24.31% | 184 | 588 | 0.29 | 0.56 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 119.00 | 1.63 | 1.70 | 1.64 | -0.64 | -28.07% | 53 | 490 | 0.19 | 0.48 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 1.16 | 1.26 | 1.20 | -0.51 | -29.83% | 528 | 8,329 | 0.19 | 0.38 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 121.00 | 0.82 | 0.92 | 0.88 | -0.43 | -32.83% | 71 | 563 | 0.19 | 0.28 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 122.00 | 0.55 | 0.68 | 0.60 | -0.30 | -33.34% | 55 | 389 | 0.19 | 0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 123.00 | 0.38 | 1.59 | 0.36 | -0.28 | -43.75% | 63 | 724 | 0.26 | 0.12 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 124.00 | 0.26 | 0.40 | 0.34 | -0.11 | -24.45% | 4 | 178 | 0.20 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.18 | 0.23 | 0.21 | -0.11 | -34.38% | 36 | 3,457 | 0.20 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 126.00 | 0.13 | 0.17 | 0.17 | -0.02 | -10.53% | 4 | 37 | 0.21 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 127.00 | 0.08 | 0.13 | 0.10 | -0.20 | -66.67% | 2 | 19 | 0.21 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 128.00 | 0.04 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 129.00 | 0.03 | 0.16 | 0.10 | -0.05 | -33.34% | 4 | 21 | 0.24 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.05 | 0.11 | 0.06 | -0.07 | -53.85% | 13 | 2,172 | 0.25 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 131.00 | 0.02 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.31 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.01 | 0.07 | 0.01 | -0.02 | -66.67% | 6 | 220 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 0.01 | 2.12 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 4 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 33 | 3.63 | 0.00 | 0.00 | -0.01 | 5/23/2024 | 9/6/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 9/6/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.70 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 177 | 1.52 | 0.00 | 0.00 | -0.01 | 6/28/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.26 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,336 | 1.12 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,027 | 0.98 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,430 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5,980 | 0.78 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2,691 | 0.62 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 3,072 | 0.50 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.03 | 0.20 | 0.02 | -0.03 | -60.00% | 14 | 7,220 | 0.45 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 0.06 | 0.25 | 0.11 | +0.01 | +10.00% | 12 | 2,029 | 0.36 | -0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 106.00 | 0.05 | 0.15 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 107.00 | 0.05 | 0.27 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 108.00 | 0.06 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.08 | 0.02 | -0.06 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 109.00 | 0.07 | 1.40 | % | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 110.00 | 0.15 | 0.61 | 0.15 | 0.00 | 0.00% | 40 | 1,550 | 0.31 | -0.12 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 111.00 | 0.17 | 1.51 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.14 | 0.03 | -0.07 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 112.00 | 0.24 | 1.53 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.17 | 0.03 | -0.08 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 113.00 | 0.33 | 1.49 | 0.29 | 0.00 | 0.00% | 0 | 301 | 0.31 | -0.20 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 114.00 | 0.40 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.25 | 0.04 | -0.10 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.56 | 0.72 | 0.60 | +0.12 | +25.00% | 37 | 3,595 | 0.21 | -0.29 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 116.00 | 0.84 | 0.97 | 0.85 | +0.13 | +18.06% | 155 | 55 | 0.21 | -0.33 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 117.00 | 1.13 | 1.19 | 1.28 | +0.37 | +40.66% | 1 | 281 | 0.20 | -0.38 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 118.00 | 1.49 | 1.58 | 1.93 | +0.76 | +64.96% | 107 | 600 | 0.20 | -0.44 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 119.00 | 1.95 | 2.02 | 2.06 | +0.48 | +30.38% | 34 | 188 | 0.20 | -0.52 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 2.51 | 2.61 | 2.68 | +0.50 | +22.94% | 41 | 2,486 | 0.19 | -0.62 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 121.00 | 2.85 | 3.35 | 3.20 | +0.70 | +28.00% | 5 | 195 | 0.18 | -0.72 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 122.00 | 2.99 | 4.10 | 2.86 | -0.49 | -14.63% | 5 | 319 | 0.21 | -0.81 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 123.00 | 3.85 | 5.15 | 4.68 | +1.82 | +63.64% | 1 | 71 | 0.11 | -0.88 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 124.00 | 4.65 | 6.95 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.91 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 5.55 | 8.60 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.93 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 126.00 | 6.15 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.94 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 127.00 | 8.35 | 10.70 | % | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 128.00 | 8.70 | 11.60 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 129.00 | 9.90 | 12.60 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 130.00 | 11.25 | 13.65 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 131.00 | 11.90 | 14.55 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 15.50 | 18.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 140.00 | 20.65 | 23.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 24.75 | 28.60 | 26.03 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 29.75 | 33.65 | 31.05 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 34.80 | 38.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 39.75 | 43.65 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |