Options Chain for RTX CORPORATION COM (RTX) - $101.41 as of 4/29/2024 11:39:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.45 | 49.35 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 60.00 | 41.40 | 44.05 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 65.00 | 36.15 | 39.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 70.00 | 30.50 | 33.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 75.00 | 25.85 | 28.95 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 80.00 | 20.45 | 24.00 | 21.95 | % | 1 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 10:59:07 AM EST | |
| 85.00 | 15.75 | 19.00 | 16.95 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 10:59:07 AM EST | |
| 86.00 | 14.75 | 18.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 10:59:07 AM EST | |||
| 87.00 | 13.70 | 17.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 10:59:07 AM EST | |||
| 88.00 | 12.50 | 16.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 10:59:07 AM EST | |||
| 89.00 | 11.75 | 15.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 10:59:07 AM EST |
| 90.00 | 10.55 | 13.40 | 11.92 | -0.10 | -0.84% | 1 | 2 | 0.77 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 91.00 | 10.00 | 12.25 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 10:59:07 AM EST |
| 92.00 | 8.70 | 11.70 | 9.37 | 0.00 | 0.00% | 0 | 29 | 0.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 93.00 | 7.70 | 10.25 | 6.55 | 0.00 | 0.00% | 0 | 40 | 0.56 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/29/2024 10:59:07 AM EST |
| 94.00 | 6.55 | 9.75 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.99 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 10:59:07 AM EST |
| 95.00 | 6.35 | 7.75 | 5.65 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 96.00 | 5.75 | 7.75 | 6.16 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.95 | 0.02 | -0.03 | 4/16/2024 | 4/29/2024 10:59:07 AM EST |
| 97.00 | 5.50 | 6.30 | 4.35 | 0.00 | 0.00% | 0 | 57 | 0.23 | 0.93 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 98.00 | 4.55 | 5.10 | 3.47 | 0.00 | 0.00% | 0 | 117 | 0.22 | 0.90 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 99.00 | 3.70 | 3.85 | 2.59 | 0.00 | 0.00% | 0 | 42 | 0.17 | 0.85 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 100.00 | 2.85 | 2.97 | 2.92 | +0.64 | +28.07% | 1 | 203 | 0.16 | 0.79 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 101.00 | 2.09 | 2.18 | 1.73 | +0.09 | +5.49% | 3 | 112 | 0.16 | 0.70 | 0.12 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 102.00 | 1.43 | 1.50 | 1.32 | +0.24 | +22.23% | 66 | 271 | 0.16 | 0.58 | 0.14 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 103.00 | 0.91 | 0.97 | 0.90 | +0.31 | +52.55% | 74 | 327 | 0.15 | 0.43 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 104.00 | 0.54 | 0.58 | 0.57 | +0.22 | +62.86% | 41 | 103 | 0.15 | 0.29 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 105.00 | 0.29 | 0.32 | 0.32 | +0.12 | +60.00% | 24 | 376 | 0.15 | 0.18 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 106.00 | 0.14 | 0.17 | 0.15 | +0.07 | +87.50% | 26 | 346 | 0.15 | 0.11 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 107.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 21 | 150 | 0.16 | 0.07 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 108.00 | 0.02 | 0.22 | 0.04 | -0.06 | -60.00% | 2 | 411 | 0.19 | 0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 109.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 10:59:07 AM EST |
| 110.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 20 | 47 | 0.20 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 111.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 10:59:07 AM EST |
| 112.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 185 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 10:59:07 AM EST |
| 113.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 10:59:07 AM EST |
| 114.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 10:59:07 AM EST |
| 115.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 10:59:07 AM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM 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 | 2.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 75.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 80.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 10:59:07 AM EST |
| 86.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 87.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 88.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 89.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 90.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 10:59:07 AM EST |
| 91.00 | 0.01 | 0.21 | 0.04 | -0.11 | -73.34% | 8 | 6 | 0.36 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 92.00 | 0.01 | 0.72 | 0.01 | -0.16 | -94.12% | 14 | 15 | 0.41 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 93.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 94.00 | 0.01 | 0.71 | 0.13 | 0.00 | 0.00% | 0 | 267 | 0.35 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 10:59:07 AM EST |
| 95.00 | 0.01 | 0.71 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 96.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.20 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 97.00 | 0.01 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.19 | -0.07 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 10:59:07 AM EST |
| 98.00 | 0.09 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 60 | 0.18 | -0.10 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 10:59:07 AM EST |
| 99.00 | 0.16 | 0.20 | 0.49 | +0.18 | +58.07% | 1 | 42 | 0.17 | -0.15 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 100.00 | 0.30 | 0.33 | 0.31 | -0.22 | -41.51% | 19 | 170 | 0.17 | -0.21 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 101.00 | 0.50 | 0.55 | 0.53 | -0.34 | -39.08% | 10 | 70 | 0.16 | -0.30 | 0.12 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 102.00 | 0.84 | 0.89 | 0.88 | -0.45 | -33.84% | 111 | 77 | 0.16 | -0.42 | 0.14 | -0.06 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 103.00 | 1.31 | 1.37 | 1.52 | -0.83 | -35.32% | 11 | 250 | 0.15 | -0.57 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 10:59:07 AM EST |
| 104.00 | 1.94 | 2.03 | 2.92 | 0.00 | 0.00% | 0 | 18 | 0.15 | -0.71 | 0.13 | -0.04 | 4/23/2024 | 4/29/2024 10:59:07 AM EST |
| 105.00 | 2.70 | 2.84 | 4.12 | 0.00 | 0.00% | 0 | 29 | 0.14 | -0.82 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 10:59:07 AM EST |
| 106.00 | 3.30 | 3.75 | % | 0 | 0 | 0.20 | -0.89 | 0.07 | -0.03 | 4/29/2024 10:59:07 AM EST | |||
| 107.00 | 4.45 | 4.80 | % | 0 | 0 | 0.27 | -0.93 | 0.04 | -0.02 | 4/29/2024 10:59:07 AM EST | |||
| 108.00 | 5.20 | 6.10 | % | 0 | 0 | 0.31 | -0.96 | 0.03 | -0.01 | 4/29/2024 10:59:07 AM EST | |||
| 109.00 | 5.45 | 8.25 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 110.00 | 6.10 | 9.65 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 111.00 | 7.45 | 10.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 112.00 | 8.50 | 11.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 113.00 | 9.20 | 12.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 114.00 | 10.20 | 13.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 115.00 | 11.20 | 14.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 116.00 | 12.20 | 15.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 120.00 | 16.20 | 19.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 125.00 | 21.90 | 24.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 130.00 | 26.80 | 29.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST | |||
| 135.00 | 31.05 | 34.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:07 AM EST |