Options Chain for RTX CORPORATION COM (RTX) - $97.45 as of 3/28/2024 10:07:17 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 41.40 | 44.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
60.00 | 36.00 | 39.75 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
65.00 | 31.70 | 34.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
70.00 | 26.30 | 29.75 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
75.00 | 22.40 | 23.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
78.00 | 19.45 | 20.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
79.00 | 18.20 | 19.00 | 16.86 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:13 PM EST |
80.00 | 17.55 | 17.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
81.00 | 16.15 | 18.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
82.00 | 15.55 | 15.95 | 10.72 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/27/2024 3:59:13 PM EST |
83.00 | 14.65 | 15.45 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/27/2024 3:59:13 PM EST |
84.00 | 13.65 | 13.90 | 6.59 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/27/2024 3:59:13 PM EST |
85.00 | 12.40 | 12.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
86.00 | 11.25 | 11.95 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 3/27/2024 3:59:13 PM EST |
87.00 | 10.70 | 10.90 | 5.90 | 0.00 | 0.00% | 0 | 50 | 0.91 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/27/2024 3:59:13 PM EST |
88.00 | 9.20 | 9.90 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 3:59:13 PM EST |
89.00 | 8.70 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 13 | 0.56 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/27/2024 3:59:13 PM EST |
90.00 | 7.70 | 8.00 | 7.30 | 0.00 | 0.00% | 0 | 151 | 0.58 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
91.00 | 6.45 | 6.95 | 6.29 | 0.00 | 0.00% | 0 | 95 | 0.42 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
92.00 | 5.70 | 6.00 | 5.22 | 0.00 | 0.00% | 0 | 176 | 0.28 | 0.99 | 0.01 | -0.02 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
93.00 | 4.75 | 5.00 | 4.33 | 0.00 | 0.00% | 0 | 87 | 0.25 | 0.97 | 0.02 | -0.02 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
94.00 | 3.75 | 3.90 | 3.42 | 0.00 | 0.00% | 0 | 390 | 0.21 | 0.93 | 0.05 | -0.03 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
95.00 | 2.80 | 2.96 | 3.01 | +0.64 | +27.01% | 6 | 542 | 0.12 | 0.86 | 0.09 | -0.04 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
96.00 | 2.00 | 2.09 | 2.06 | +0.21 | +11.36% | 37 | 789 | 0.15 | 0.75 | 0.14 | -0.05 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
97.00 | 1.27 | 1.37 | 1.32 | +0.13 | +10.93% | 7 | 1,842 | 0.14 | 0.60 | 0.17 | -0.06 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
98.00 | 0.71 | 0.78 | 0.76 | +0.10 | +15.16% | 194 | 641 | 0.14 | 0.42 | 0.18 | -0.05 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
99.00 | 0.38 | 0.42 | 0.42 | +0.06 | +16.67% | 64 | 466 | 0.15 | 0.26 | 0.15 | -0.05 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
100.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 6 | 679 | 0.15 | 0.15 | 0.10 | -0.03 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
101.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 1 | 472 | 0.15 | 0.07 | 0.06 | -0.02 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
102.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.17 | 0.03 | 0.03 | -0.01 | 3/26/2024 | 3/27/2024 3:59:13 PM EST |
103.00 | 0.01 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 3/27/2024 3:59:13 PM EST |
104.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.01 | 0.00 | 3/25/2024 | 3/27/2024 3:59:13 PM EST |
105.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 10 | 412 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
106.00 | 0.00 | 0.65 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
107.00 | 0.00 | 0.71 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
108.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
120.00 | 0.00 | 0.74 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
81.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 3:59:13 PM EST |
82.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 3:59:13 PM EST |
83.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.88 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/27/2024 3:59:13 PM EST |
84.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 1 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
85.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 3:59:13 PM EST |
86.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.57 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 3:59:13 PM EST |
87.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:13 PM EST |
88.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 165 | 0.57 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 3:59:13 PM EST |
89.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
90.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:13 PM EST |
91.00 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:13 PM EST |
92.00 | 0.03 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 844 | 0.23 | -0.01 | 0.01 | -0.02 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
93.00 | 0.01 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 260 | 0.20 | -0.03 | 0.02 | -0.02 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
94.00 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 183 | 0.17 | -0.07 | 0.05 | -0.03 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
95.00 | 0.12 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 477 | 0.16 | -0.14 | 0.09 | -0.04 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
96.00 | 0.25 | 0.30 | 0.21 | -0.22 | -51.17% | 6 | 258 | 0.15 | -0.25 | 0.14 | -0.05 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
97.00 | 0.51 | 0.57 | 0.45 | -0.19 | -29.69% | 4 | 171 | 0.15 | -0.40 | 0.17 | -0.06 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
98.00 | 0.94 | 1.02 | 0.95 | -0.38 | -28.58% | 2 | 12 | 0.15 | -0.58 | 0.18 | -0.05 | 3/28/2024 | 3/27/2024 3:59:13 PM EST |
99.00 | 1.59 | 1.71 | 2.04 | 0.00 | 0.00% | 0 | 7 | 0.15 | -0.74 | 0.15 | -0.05 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
100.00 | 2.32 | 2.81 | 2.87 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.85 | 0.10 | -0.03 | 3/27/2024 | 3/27/2024 3:59:13 PM EST |
101.00 | 3.25 | 3.45 | % | 0 | 0 | 0.18 | -0.93 | 0.06 | -0.02 | 3/27/2024 3:59:13 PM EST | |||
102.00 | 4.25 | 5.05 | % | 0 | 0 | 0.27 | -0.97 | 0.03 | -0.01 | 3/27/2024 3:59:13 PM EST | |||
103.00 | 5.20 | 5.90 | % | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
104.00 | 6.15 | 6.40 | % | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
105.00 | 7.15 | 7.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
106.00 | 8.15 | 8.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
107.00 | 9.20 | 10.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
108.00 | 9.80 | 10.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
109.00 | 11.10 | 11.45 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
110.00 | 12.15 | 12.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
115.00 | 16.05 | 17.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST | |||
120.00 | 22.15 | 22.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:13 PM EST |