Options Chain for RTX CORPORATION COM (RTX) - $134.85 as of 5/30/2025 5:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.80 | 68.55 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 59.80 | 63.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 54.80 | 58.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 49.95 | 53.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 44.85 | 48.55 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 39.95 | 43.55 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 35.50 | 37.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 29.95 | 33.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 107.00 | 27.95 | 31.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 108.00 | 26.95 | 30.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 109.00 | 25.95 | 29.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 24.95 | 28.60 | 22.25 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 111.00 | 23.95 | 27.55 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 112.00 | 22.95 | 26.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 113.00 | 21.95 | 25.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 114.00 | 21.00 | 24.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 20.05 | 23.35 | 15.36 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 116.00 | 19.00 | 22.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 117.00 | 18.95 | 20.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 118.00 | 17.95 | 20.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 119.00 | 16.55 | 19.40 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 15.80 | 17.15 | 14.00 | 0.00 | 0.00% | 0 | 13 | 0.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 121.00 | 14.80 | 16.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 122.00 | 13.05 | 15.55 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 123.00 | 11.95 | 14.75 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 124.00 | 12.05 | 13.75 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 11.30 | 12.75 | 10.83 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.98 | 0.01 | -0.02 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 126.00 | 10.25 | 10.90 | 10.33 | +3.33 | +47.58% | 2 | 16 | 0.44 | 0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 127.00 | 9.20 | 10.00 | 7.78 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.96 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 128.00 | 7.35 | 9.65 | 9.10 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.94 | 0.02 | -0.05 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 129.00 | 6.20 | 8.35 | 5.23 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.91 | 0.02 | -0.06 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 6.20 | 7.85 | 6.30 | +0.99 | +18.65% | 11 | 57 | 0.31 | 0.88 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 131.00 | 5.70 | 6.70 | 6.05 | +1.45 | +31.53% | 82 | 115 | 0.38 | 0.85 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 132.00 | 4.00 | 5.80 | 5.27 | +1.48 | +39.05% | 9 | 68 | 0.33 | 0.81 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 133.00 | 3.45 | 4.35 | 4.60 | +1.73 | +60.28% | 14 | 423 | 0.24 | 0.77 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 134.00 | 3.10 | 3.85 | 3.48 | +1.08 | +45.00% | 33 | 249 | 0.27 | 0.71 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 2.06 | 3.05 | 2.76 | +1.07 | +63.32% | 64 | 197 | 0.24 | 0.64 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 136.00 | 1.73 | 1.99 | 1.97 | +0.67 | +51.54% | 246 | 136 | 0.22 | 0.55 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 137.00 | 1.25 | 1.44 | 1.46 | +0.56 | +62.23% | 325 | 551 | 0.22 | 0.44 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 138.00 | 0.64 | 1.02 | 1.02 | +0.46 | +82.15% | 208 | 104 | 0.21 | 0.33 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 0.68 | 0.58 | +0.22 | +61.12% | 568 | 78 | 0.17 | 0.24 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.28 | 0.40 | 0.40 | +0.16 | +66.67% | 161 | 151 | 0.19 | 0.16 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 141.00 | 0.06 | 0.25 | 0.25 | +0.11 | +78.58% | 267 | 717 | 0.18 | 0.10 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 142.00 | 0.10 | 0.25 | 0.17 | +0.06 | +54.55% | 17 | 138 | 0.21 | 0.06 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 143.00 | 0.05 | 0.21 | 0.06 | -0.02 | -25.00% | 15 | 73 | 0.22 | 0.03 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 144.00 | 0.01 | 0.23 | 0.06 | 0.00 | 0.00% | 5 | 93 | 0.22 | 0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.14 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 147.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 1.27 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 149.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.08 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.67 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.87 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.67 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 108.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 109.00 | 0.00 | 1.67 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 112.00 | 0.00 | 2.13 | 0.68 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 1.67 | 0.78 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 1.67 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 0.56 | 0.01 | -0.09 | -90.00% | 1 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 121.00 | 0.01 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 122.00 | 0.01 | 0.29 | 0.10 | -0.03 | -23.08% | 8 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 123.00 | 0.01 | 0.10 | 0.39 | +0.06 | +18.19% | 16 | 68 | 0.37 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 124.00 | 0.03 | 0.18 | 0.07 | -0.08 | -53.34% | 11 | 56 | 0.37 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.17 | 0.78 | +0.59 | +310.53% | 16 | 26 | 0.36 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 126.00 | 0.03 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 127.00 | 0.03 | 0.52 | 0.12 | -0.06 | -33.34% | 52 | 49 | 0.35 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 128.00 | 0.08 | 0.14 | 0.10 | -0.20 | -66.67% | 3 | 80 | 0.28 | -0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 129.00 | 0.11 | 0.19 | 0.14 | -0.54 | -79.42% | 648 | 54 | 0.26 | -0.09 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.14 | 0.22 | 0.35 | -0.06 | -14.64% | 1 | 257 | 0.25 | -0.12 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 131.00 | 0.20 | 1.55 | 0.46 | -0.10 | -17.86% | 1 | 102 | 0.40 | -0.15 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 132.00 | 0.27 | 0.88 | 0.31 | -0.51 | -62.20% | 6 | 18 | 0.28 | -0.19 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 133.00 | 0.39 | 0.51 | 0.39 | -0.69 | -63.89% | 83 | 192 | 0.21 | -0.23 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 134.00 | 0.40 | 0.70 | 0.61 | -0.69 | -53.08% | 112 | 75 | 0.19 | -0.29 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.70 | 0.97 | 0.80 | -1.00 | -55.56% | 79 | 45 | 0.19 | -0.36 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 136.00 | 1.21 | 1.33 | 1.22 | -2.68 | -68.72% | 68 | 1,571 | 0.19 | -0.45 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 137.00 | 1.67 | 1.87 | 1.68 | -1.77 | -51.31% | 23 | 9 | 0.19 | -0.56 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 138.00 | 1.69 | 2.40 | 2.28 | -1.77 | -43.71% | 13 | 12 | 0.15 | -0.67 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 139.00 | 2.34 | 4.40 | 6.45 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.76 | 0.10 | -0.09 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 2.88 | 4.45 | % | 0 | 0 | 0.14 | -0.84 | 0.08 | -0.07 | 5/30/2025 4:00:03 PM EST | |||
| 141.00 | 4.50 | 5.30 | 4.60 | % | 1 | 0 | 0.36 | -0.90 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 142.00 | 5.20 | 6.25 | % | 0 | 0 | 0.28 | -0.94 | 0.04 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 143.00 | 5.15 | 7.25 | % | 0 | 0 | 0.46 | -0.97 | 0.03 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 144.00 | 6.40 | 8.00 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 7.75 | 8.90 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 146.00 | 7.55 | 11.15 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 147.00 | 8.85 | 12.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 148.00 | 9.85 | 13.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 149.00 | 10.85 | 14.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 11.50 | 15.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 16.55 | 20.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |