Options Chain for RTX CORPORATION COM (RTX) - $131.72 as of 3/31/2025 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.05 | 68.35 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 61.35 | 63.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 56.25 | 58.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 51.05 | 53.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 46.10 | 48.55 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 41.05 | 43.65 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 36.10 | 38.70 | 36.28 | % | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 100.00 | 31.15 | 33.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 26.15 | 28.55 | 29.25 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 21.10 | 23.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 111.00 | 20.10 | 22.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 112.00 | 19.10 | 21.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 113.00 | 18.25 | 20.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 114.00 | 17.10 | 19.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 16.10 | 18.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 116.00 | 15.35 | 17.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 117.00 | 14.15 | 16.30 | 17.83 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 118.00 | 13.30 | 15.75 | 16.66 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 119.00 | 13.50 | 14.70 | 15.45 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.99 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 12.15 | 13.35 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.98 | 0.01 | -0.05 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 121.00 | 10.15 | 12.40 | % | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.07 | 3/31/2025 2:58:59 PM EST | |||
| 122.00 | 9.75 | 11.85 | 10.17 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 123.00 | 9.50 | 10.60 | 8.90 | -3.11 | -25.90% | 5 | 11 | 0.65 | 0.95 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 124.00 | 8.25 | 9.55 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.93 | 0.02 | -0.11 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 7.85 | 8.40 | 9.11 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.91 | 0.03 | -0.12 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 126.00 | 7.00 | 7.25 | 6.00 | -1.54 | -20.43% | 3 | 18 | 0.35 | 0.89 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 127.00 | 6.05 | 6.40 | 5.92 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.87 | 0.04 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 128.00 | 3.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.84 | 0.05 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 129.00 | 3.85 | 4.40 | 4.05 | +0.41 | +11.27% | 6 | 40 | 0.29 | 0.80 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 3.15 | 3.55 | 2.33 | -1.10 | -32.07% | 3 | 19 | 0.28 | 0.73 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 131.00 | 2.59 | 2.76 | 2.14 | +0.14 | +7.00% | 140 | 45 | 0.27 | 0.64 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 132.00 | 1.92 | 2.15 | 1.31 | -0.08 | -5.76% | 103 | 118 | 0.26 | 0.53 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 133.00 | 1.28 | 1.48 | 1.58 | +0.41 | +35.05% | 54 | 128 | 0.26 | 0.41 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 134.00 | 0.91 | 1.01 | 0.76 | -0.02 | -2.57% | 48 | 627 | 0.26 | 0.30 | 0.11 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 0.57 | 0.67 | 0.50 | +0.01 | +2.05% | 294 | 122 | 0.25 | 0.21 | 0.09 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 136.00 | 0.34 | 0.43 | 0.32 | +0.04 | +14.29% | 20 | 187 | 0.25 | 0.14 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 137.00 | 0.19 | 0.26 | 0.16 | -0.03 | -15.79% | 25 | 224 | 0.25 | 0.09 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 138.00 | 0.10 | 0.15 | 0.08 | -0.03 | -27.28% | 321 | 306 | 0.25 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 139.00 | 0.05 | 0.09 | 0.05 | -0.03 | -37.50% | 6 | 318 | 0.24 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.01 | 0.07 | 0.01 | -0.09 | -90.00% | 23 | 65 | 0.31 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 141.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 14 | 9 | 0.28 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 142.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.04 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.06 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.06 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.06 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.09 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 111.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 112.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 113.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 114.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 116.00 | 0.00 | 0.14 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 117.00 | 0.00 | 0.14 | 0.05 | -0.76 | -93.83% | 1 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 118.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 119.00 | 0.01 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.01 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.02 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 121.00 | 0.01 | 0.21 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.03 | 0.01 | -0.07 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 122.00 | 0.00 | 0.22 | 1.03 | 0.00 | 0.00% | 0 | 34 | 0.45 | -0.03 | 0.01 | -0.07 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 123.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.05 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 124.00 | 0.01 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 154 | 0.36 | -0.07 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 0.06 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 128 | 0.33 | -0.09 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 126.00 | 0.08 | 0.12 | 0.19 | +0.03 | +18.75% | 4 | 29 | 0.31 | -0.11 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 127.00 | 0.12 | 0.16 | 0.23 | -0.07 | -23.34% | 4 | 57 | 0.30 | -0.13 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 128.00 | 0.18 | 0.23 | 0.45 | +0.03 | +7.15% | 11 | 59 | 0.29 | -0.16 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 129.00 | 0.27 | 0.33 | 0.51 | -0.08 | -13.56% | 11 | 226 | 0.28 | -0.20 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 0.42 | 0.49 | 0.47 | -0.30 | -38.97% | 14 | 52 | 0.26 | -0.27 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 131.00 | 0.63 | 0.73 | 0.73 | -0.29 | -28.44% | 98 | 238 | 0.26 | -0.36 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 132.00 | 0.94 | 1.11 | 1.59 | +0.10 | +6.72% | 55 | 554 | 0.27 | -0.47 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 133.00 | 1.36 | 1.47 | 2.05 | +0.16 | +8.47% | 16 | 106 | 0.25 | -0.59 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 134.00 | 1.90 | 2.06 | 2.75 | 0.00 | 0.00% | 0 | 82 | 0.22 | -0.70 | 0.11 | -0.15 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 2.45 | 2.72 | 2.61 | 0.00 | 0.00% | 0 | 70 | 0.27 | -0.79 | 0.09 | -0.13 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 136.00 | 3.30 | 4.15 | 4.35 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.86 | 0.07 | -0.10 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 137.00 | 4.15 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.91 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 138.00 | 4.95 | 6.10 | % | 0 | 0 | 0.33 | -0.95 | 0.03 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 139.00 | 5.75 | 6.95 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 140.00 | 6.35 | 8.55 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 141.00 | 7.80 | 9.65 | 9.72 | % | 2 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 142.00 | 8.75 | 10.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 143.00 | 9.35 | 11.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 144.00 | 10.80 | 13.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 145.00 | 11.70 | 13.95 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 146.00 | 12.60 | 14.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 147.00 | 13.80 | 16.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 148.00 | 14.80 | 17.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 149.00 | 15.80 | 18.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 150.00 | 16.70 | 18.95 | 16.15 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 152.50 | 18.75 | 21.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 155.00 | 21.75 | 23.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |