Options Chain for RTX CORPORATION COM (RTX) - $101.71 as of 4/25/2024 9:08:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.65 | 48.65 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 60.00 | 39.75 | 43.55 | 42.00 | 0.00 | 0.00% | 0 | 1 | 8.50 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 65.00 | 34.65 | 38.25 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 70.00 | 29.70 | 33.50 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 75.00 | 24.75 | 28.50 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 78.00 | 22.75 | 24.75 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 79.00 | 21.60 | 23.75 | 22.50 | 0.00 | 0.00% | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:54 PM EST |
| 80.00 | 19.70 | 22.00 | 21.63 | 0.00 | 0.00% | 0 | 6 | 4.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 81.00 | 19.20 | 22.15 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 82.00 | 19.55 | 20.25 | 19.00 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 83.00 | 17.80 | 19.75 | 17.80 | 0.00 | 0.00% | 0 | 15 | 4.27 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 84.00 | 17.55 | 19.40 | 18.00 | 0.00 | 0.00% | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 85.00 | 15.65 | 17.50 | 16.50 | +0.03 | +0.19% | 12 | 23 | 3.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 86.00 | 14.95 | 15.85 | 14.75 | 0.00 | 0.00% | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |
| 87.00 | 14.60 | 15.50 | 13.80 | 0.00 | 0.00% | 0 | 25 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 88.00 | 13.60 | 14.45 | 13.90 | 0.00 | 0.00% | 0 | 36 | 2.95 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 89.00 | 11.65 | 12.90 | 12.80 | 0.00 | 0.00% | 0 | 32 | 3.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 90.00 | 11.25 | 12.95 | 11.50 | -0.01 | -0.09% | 1 | 62 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 91.00 | 9.65 | 11.00 | 10.40 | -0.71 | -6.40% | 1 | 12 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 92.00 | 7.65 | 9.85 | 9.59 | -0.61 | -5.98% | 1 | 76 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 93.00 | 8.10 | 10.15 | 7.74 | 0.00 | 0.00% | 0 | 136 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 94.00 | 7.40 | 8.60 | 7.25 | +0.56 | +8.38% | 1 | 160 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 95.00 | 6.60 | 7.65 | 6.50 | +0.70 | +12.07% | 4 | 235 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 96.00 | 4.75 | 6.45 | 4.50 | 0.00 | 0.00% | 0 | 177 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 97.00 | 3.10 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 983 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 98.00 | 2.96 | 3.90 | 3.37 | +0.37 | +12.34% | 3 | 145 | 0.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 99.00 | 1.17 | 2.91 | 2.90 | +0.64 | +28.32% | 20 | 231 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 100.00 | 1.63 | 1.99 | 1.62 | +0.41 | +33.89% | 171 | 834 | 0.43 | 0.91 | 0.15 | -0.10 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 101.00 | 0.66 | 0.98 | 0.84 | +0.34 | +68.00% | 223 | 1,079 | 0.16 | 0.76 | 0.32 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 102.00 | 0.25 | 0.32 | 0.30 | +0.08 | +36.37% | 742 | 1,946 | 0.20 | 0.40 | 0.36 | -0.18 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 103.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 265 | 2,159 | 0.20 | 0.12 | 0.16 | -0.09 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 104.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 344 | 3,845 | 0.27 | 0.02 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,973 | 3,702 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 106.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 138 | 722 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 107.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 59 | 996 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 951 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 109.00 | 0.00 | 0.07 | 0.02 | -0.03 | -60.00% | 5 | 273 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 13 | 910 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 111.00 | 0.00 | 0.38 | 0.03 | +0.02 | +200.00% | 2 | 143 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 112.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 261 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 113.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 114.00 | 0.00 | 0.42 | 0.01 | -0.04 | -80.00% | 1 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 116.00 | 0.00 | 0.23 | 0.03 | -0.04 | -57.15% | 1 | 475 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 68 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 429 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 79.00 | 0.00 | 1.81 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 18 | 4.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:54 PM EST |
| 81.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 83.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 30 | 4.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 84.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 86.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 87.00 | 0.00 | 0.46 | 0.09 | 0.00 | 0.00% | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 88.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 89.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 143 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 351 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 91.00 | 0.00 | 0.91 | 0.02 | +0.01 | +100.00% | 1 | 133 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 92.00 | 0.00 | 1.26 | 0.02 | +0.01 | +100.00% | 17 | 172 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 93.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 241 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 94.00 | 0.00 | 0.17 | 0.01 | -0.01 | -50.00% | 2 | 578 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 574 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 96.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 483 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 6,803 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 98.00 | 0.00 | 0.52 | 0.02 | -0.06 | -75.00% | 24 | 1,170 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 99.00 | 0.00 | 0.53 | 0.02 | -0.06 | -75.00% | 195 | 1,248 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | -0.19 | -86.37% | 1,999 | 3,343 | 0.22 | -0.09 | 0.15 | -0.10 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 101.00 | 0.13 | 0.17 | 0.16 | -0.40 | -71.43% | 712 | 898 | 0.19 | -0.24 | 0.32 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 102.00 | 0.48 | 0.64 | 0.54 | -0.66 | -55.00% | 51 | 727 | 0.21 | -0.60 | 0.36 | -0.18 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 103.00 | 1.23 | 1.49 | 2.04 | 0.00 | 0.00% | 0 | 596 | 0.67 | -0.88 | 0.16 | -0.09 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 104.00 | 0.46 | 2.81 | 2.14 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.98 | 0.03 | -0.02 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 105.00 | 2.23 | 3.70 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 106.00 | 3.45 | 5.10 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 107.00 | 4.85 | 6.95 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 108.00 | 5.20 | 6.45 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 109.00 | 5.70 | 9.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 110.00 | 6.65 | 9.05 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 111.00 | 8.45 | 10.30 | 9.05 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 112.00 | 10.15 | 11.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 113.00 | 9.50 | 11.65 | 12.50 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 114.00 | 11.50 | 13.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 115.00 | 12.50 | 13.70 | 14.38 | 0.00 | 0.00% | 0 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 116.00 | 13.10 | 15.60 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 117.00 | 13.60 | 17.00 | 15.90 | 0.00 | 0.00% | 2 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 120.00 | 17.80 | 19.20 | 18.65 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 125.00 | 22.25 | 23.55 | 23.80 | -0.50 | -2.06% | 5 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |