Options Chain for RTX CORPORATION COM (RTX) - $101.98 as of 4/23/2024 4:18:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.30 | 48.35 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.02 | 4/23/2024 2:58:53 PM EST | |||
| 60.00 | 39.45 | 43.10 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 65.00 | 34.60 | 38.25 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 70.00 | 29.30 | 33.35 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 75.00 | 24.30 | 28.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 78.00 | 23.10 | 23.85 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 79.00 | 22.10 | 24.25 | 22.50 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/23/2024 2:58:53 PM EST |
| 80.00 | 20.15 | 22.95 | 21.63 | 0.00 | 0.00% | 0 | 6 | 2.62 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 2:58:53 PM EST |
| 81.00 | 18.30 | 22.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 82.00 | 19.15 | 19.95 | 16.97 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | -0.03 | 4/2/2024 | 4/23/2024 2:58:53 PM EST |
| 83.00 | 17.75 | 18.70 | 17.80 | 0.00 | 0.00% | 0 | 15 | 1.94 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/23/2024 2:58:53 PM EST |
| 84.00 | 15.65 | 18.95 | 18.00 | -0.20 | -1.10% | 2 | 2 | 1.43 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 85.00 | 14.85 | 17.15 | 16.47 | -0.30 | -1.79% | 2 | 22 | 1.72 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 86.00 | 14.65 | 16.25 | 14.75 | 0.00 | 0.00% | 0 | 12 | 1.20 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 2:58:53 PM EST |
| 87.00 | 12.65 | 16.00 | 13.80 | 0.00 | 0.00% | 0 | 25 | 1.08 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/23/2024 2:58:53 PM EST |
| 88.00 | 11.60 | 14.15 | 13.90 | 0.00 | 0.00% | 0 | 36 | 1.47 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 89.00 | 12.15 | 13.25 | 12.80 | 0.00 | 0.00% | 0 | 32 | 1.14 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 2:58:53 PM EST |
| 90.00 | 11.05 | 12.25 | 11.51 | -0.19 | -1.63% | 77 | 88 | 1.10 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 91.00 | 10.15 | 11.55 | 11.11 | +3.79 | +51.78% | 9 | 13 | 0.82 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 92.00 | 7.55 | 11.25 | 10.20 | 0.00 | 0.00% | 0 | 76 | 0.83 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/23/2024 2:58:53 PM EST |
| 93.00 | 7.70 | 9.95 | 9.05 | +0.90 | +11.05% | 1 | 138 | 0.90 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 94.00 | 6.70 | 8.30 | 7.40 | -0.85 | -10.31% | 155 | 209 | 0.99 | 0.99 | 0.01 | -0.05 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 95.00 | 5.60 | 7.35 | 7.88 | +0.93 | +13.39% | 12 | 246 | 0.64 | 0.98 | 0.02 | -0.06 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 96.00 | 4.70 | 7.55 | 5.35 | -0.70 | -11.57% | 4 | 180 | 0.82 | 0.96 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 97.00 | 2.75 | 6.55 | 4.45 | -1.05 | -19.10% | 1 | 987 | 0.67 | 0.96 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 98.00 | 2.68 | 4.40 | 4.14 | -0.24 | -5.48% | 18 | 156 | 0.60 | 0.91 | 0.06 | -0.11 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 99.00 | 2.30 | 2.82 | 2.66 | -1.13 | -29.82% | 46 | 223 | 0.46 | 0.86 | 0.10 | -0.12 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 100.00 | 1.63 | 1.80 | 1.70 | -1.31 | -43.53% | 307 | 793 | 0.24 | 0.77 | 0.15 | -0.13 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 101.00 | 0.95 | 1.09 | 1.00 | -1.48 | -59.68% | 431 | 1,206 | 0.21 | 0.60 | 0.20 | -0.15 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 102.00 | 0.51 | 0.58 | 0.58 | -1.39 | -70.56% | 1,693 | 2,259 | 0.21 | 0.41 | 0.18 | -0.15 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 103.00 | 0.24 | 0.30 | 0.25 | -1.27 | -83.56% | 1,714 | 1,508 | 0.22 | 0.27 | 0.14 | -0.14 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 104.00 | 0.11 | 0.15 | 0.14 | -0.93 | -86.92% | 1,367 | 3,509 | 0.23 | 0.18 | 0.10 | -0.12 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 105.00 | 0.07 | 0.09 | 0.07 | -0.76 | -91.57% | 3,598 | 3,556 | 0.24 | 0.12 | 0.07 | -0.10 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 106.00 | 0.00 | 0.14 | 0.05 | -0.58 | -92.07% | 503 | 668 | 0.28 | 0.08 | 0.05 | -0.08 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 107.00 | 0.00 | 0.04 | 0.04 | -0.40 | -90.91% | 359 | 924 | 0.35 | 0.04 | 0.03 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 108.00 | 0.02 | 0.07 | 0.03 | -0.23 | -88.47% | 1,136 | 420 | 0.34 | 0.03 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 109.00 | 0.01 | 0.04 | 0.04 | -0.15 | -78.95% | 40 | 298 | 0.43 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 110.00 | 0.01 | 0.04 | 0.01 | -0.14 | -93.34% | 445 | 963 | 0.41 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 111.00 | 0.00 | 0.50 | 0.01 | -0.10 | -90.91% | 126 | 166 | 0.45 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 112.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 24 | 265 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 113.00 | 0.00 | 0.02 | 0.07 | +0.05 | +250.00% | 3 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 114.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 11 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 116.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 475 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 90 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 5 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 2:58:53 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 | 2.36 | 0.00 | 0.00 | -0.02 | 4/23/2024 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/23/2024 2:58:53 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.03 | 4/23/2024 2:58:53 PM EST | |||
| 70.00 | 0.00 | 2.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 75.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 2:58:53 PM EST |
| 78.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 429 | 1.08 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 79.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 2:58:53 PM EST |
| 80.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/23/2024 2:58:53 PM EST |
| 81.00 | 0.00 | 1.76 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 2:58:53 PM EST |
| 82.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 83.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 2:58:53 PM EST |
| 84.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/23/2024 2:58:53 PM EST |
| 85.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 28 | 0.77 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 87.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/23/2024 2:58:53 PM EST |
| 88.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 2 | 141 | 0.63 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 39 | 360 | 0.53 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 91.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 17 | 133 | 0.61 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 92.00 | 0.00 | 0.23 | 0.05 | -0.09 | -64.29% | 61 | 198 | 0.74 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 93.00 | 0.00 | 0.03 | 0.02 | -0.17 | -89.48% | 221 | 153 | 0.44 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 94.00 | 0.02 | 0.05 | 0.03 | -0.23 | -88.47% | 464 | 407 | 0.42 | -0.01 | 0.01 | -0.05 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 95.00 | 0.03 | 0.09 | 0.03 | -0.36 | -92.31% | 146 | 558 | 0.38 | -0.02 | 0.02 | -0.06 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 96.00 | 0.04 | 0.05 | 0.05 | -0.46 | -90.20% | 105 | 503 | 0.33 | -0.04 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 97.00 | 0.04 | 0.10 | 0.05 | -0.62 | -92.54% | 389 | 6,802 | 0.34 | -0.04 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 98.00 | 0.06 | 0.10 | 0.08 | -0.79 | -90.81% | 496 | 1,264 | 0.26 | -0.09 | 0.06 | -0.11 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 99.00 | 0.13 | 0.17 | 0.14 | -1.00 | -87.72% | 1,325 | 1,040 | 0.24 | -0.14 | 0.10 | -0.12 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 100.00 | 0.27 | 0.36 | 0.30 | -1.18 | -79.73% | 2,057 | 2,963 | 0.23 | -0.23 | 0.15 | -0.13 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 101.00 | 0.57 | 0.67 | 0.56 | -1.27 | -69.40% | 362 | 1,122 | 0.22 | -0.40 | 0.20 | -0.15 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 102.00 | 1.08 | 1.21 | 1.16 | -1.22 | -51.27% | 325 | 1,071 | 0.22 | -0.59 | 0.18 | -0.15 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 103.00 | 1.79 | 1.99 | 1.94 | -1.01 | -34.24% | 322 | 521 | 0.23 | -0.73 | 0.14 | -0.14 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 104.00 | 2.60 | 3.35 | 2.14 | -1.26 | -37.06% | 54 | 98 | 0.38 | -0.82 | 0.10 | -0.12 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 105.00 | 3.30 | 4.05 | 1.79 | -2.46 | -57.89% | 17 | 36 | 0.40 | -0.88 | 0.07 | -0.10 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 106.00 | 3.55 | 4.85 | 5.05 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.92 | 0.05 | -0.08 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 107.00 | 4.75 | 6.80 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.96 | 0.03 | -0.04 | 4/15/2024 | 4/23/2024 2:58:53 PM EST |
| 108.00 | 6.20 | 7.45 | 6.10 | % | 5 | 0 | 0.71 | -0.97 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 2:58:53 PM EST | |
| 109.00 | 6.65 | 9.25 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 4/23/2024 2:58:53 PM EST | |||
| 110.00 | 6.65 | 10.65 | 8.70 | 0.00 | 0.00% | 0 | 19 | 1.08 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 2:58:53 PM EST |
| 111.00 | 8.15 | 11.65 | 9.05 | % | 6 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 2:58:53 PM EST | |
| 112.00 | 9.05 | 11.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:53 PM EST | |||
| 113.00 | 10.80 | 12.55 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 2:58:53 PM EST |
| 114.00 | 11.05 | 13.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:53 PM EST | |||
| 115.00 | 12.05 | 13.95 | 13.30 | +0.25 | +1.92% | 3 | 7 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST |
| 116.00 | 13.40 | 15.65 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:53 PM EST | |||
| 117.00 | 14.05 | 15.85 | 15.70 | % | 3 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST | |
| 120.00 | 17.85 | 19.65 | 18.65 | % | 3 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:53 PM EST | |
| 125.00 | 22.10 | 25.25 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 2:58:53 PM EST |