Options Chain for RTX CORPORATION COM (RTX) - $119.15 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.20 | 55.35 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 47.20 | 50.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 42.20 | 45.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 37.20 | 40.35 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 32.20 | 35.45 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 27.20 | 30.65 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 22.50 | 24.80 | 30.15 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 17.75 | 19.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 14.20 | 17.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 13.35 | 15.85 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 12.95 | 14.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 106.00 | 11.95 | 14.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 11.15 | 13.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 9.60 | 11.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 109.00 | 9.70 | 11.00 | 10.45 | 0.00 | 0.00% | 0 | 10 | 0.55 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 7.65 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 6.40 | 9.60 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 6.60 | 7.45 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 5.65 | 7.40 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 4.80 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.98 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 3.70 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.96 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 3.10 | 3.60 | 2.96 | -0.02 | -0.68% | 1 | 9 | 0.29 | 0.91 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 2.23 | 2.98 | 2.07 | -0.18 | -8.00% | 4 | 46 | 0.31 | 0.83 | 0.10 | -0.21 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 1.32 | 1.75 | 1.37 | -0.04 | -2.84% | 27 | 263 | 0.20 | 0.72 | 0.15 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 0.90 | 1.14 | 0.93 | -0.01 | -1.07% | 63 | 224 | 0.24 | 0.56 | 0.18 | -0.26 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.47 | 0.58 | 0.55 | +0.03 | +5.77% | 142 | 275 | 0.23 | 0.38 | 0.18 | -0.23 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 0.24 | 0.30 | 0.25 | -0.03 | -10.72% | 102 | 238 | 0.24 | 0.23 | 0.14 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 54 | 580 | 0.25 | 0.13 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 66 | 1,095 | 0.27 | 0.07 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 35 | 256 | 0.28 | 0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 523 | 0.32 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 379 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 6 | 854 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 162 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 474 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 216 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 144 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 10 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 137.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 138.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 139.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 0.00 | 1.27 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 0.00 | 1.27 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 146.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 147.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 148.00 | 0.00 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 438 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.23 | 0.03 | -0.06 | -66.67% | 2 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 515 | 0.41 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 0.01 | 0.09 | 0.04 | -0.08 | -66.67% | 4 | 131 | 0.37 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.04 | 0.07 | 0.04 | -0.10 | -71.43% | 19 | 310 | 0.30 | -0.04 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 0.00 | 0.14 | 0.13 | -0.06 | -31.58% | 2 | 695 | 0.29 | -0.09 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 0.17 | 0.25 | 0.27 | -0.03 | -10.00% | 90 | 354 | 0.27 | -0.17 | 0.10 | -0.21 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 0.25 | 0.54 | 0.45 | -0.13 | -22.42% | 64 | 190 | 0.25 | -0.28 | 0.15 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 0.61 | 0.89 | 0.84 | -0.20 | -19.24% | 11 | 185 | 0.25 | -0.44 | 0.18 | -0.26 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 1.06 | 1.49 | 1.74 | +0.10 | +6.10% | 17 | 282 | 0.24 | -0.62 | 0.18 | -0.23 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 1.92 | 2.26 | 2.49 | +0.02 | +0.81% | 4 | 73 | 0.30 | -0.77 | 0.14 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 2.80 | 3.65 | 3.60 | +0.25 | +7.47% | 25 | 170 | 0.33 | -0.87 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 3.70 | 4.45 | 4.28 | +1.95 | +83.70% | 9 | 309 | 0.47 | -0.93 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 4.35 | 5.40 | 5.54 | +1.79 | +47.74% | 7 | 317 | 0.59 | -0.96 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 5.50 | 6.50 | 4.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.98 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 6.60 | 8.35 | 6.74 | 0.00 | 0.00% | 0 | 13 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 7.60 | 9.55 | 3.97 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 8.65 | 9.10 | 7.65 | 0.00 | 0.00% | 0 | 74 | 0.92 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 9.60 | 10.35 | 10.15 | 0.00 | 0.00% | 0 | 43 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 10.45 | 12.75 | 11.55 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 11.60 | 12.25 | 12.05 | 0.00 | 0.00% | 0 | 15 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 11.65 | 14.75 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 133.00 | 13.60 | 15.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 134.00 | 14.35 | 16.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 15.60 | 17.75 | 13.50 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 16.30 | 18.65 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 137.00 | 17.50 | 19.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 18.60 | 20.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 19.35 | 21.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 20.60 | 22.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 141.00 | 21.45 | 23.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 22.50 | 24.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 23.60 | 25.45 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 24.50 | 26.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 24.45 | 27.85 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 146.00 | 25.30 | 28.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 147.00 | 26.30 | 29.80 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 148.00 | 27.65 | 30.85 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 149.00 | 27.95 | 31.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 29.55 | 32.85 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |