Options Chain for RTX CORPORATION COM (RTX) - $101.71 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.60 | 63.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 54.60 | 58.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 49.60 | 53.50 | 47.65 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 45.20 | 48.65 | % | 0 | 27 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 39.85 | 43.50 | 43.00 | 0.00 | 0.00% | 0 | 28 | 1.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 35.40 | 37.45 | 37.50 | 0.00 | 0.00% | 0 | 482 | 1.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 29.85 | 33.70 | 31.98 | 0.00 | 0.00% | 0 | 557 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 24.70 | 28.60 | 20.70 | 0.00 | 0.00% | 0 | 560 | 1.29 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 19.90 | 23.70 | 20.90 | 0.00 | 0.00% | 0 | 992 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 15.85 | 18.05 | 16.35 | -0.79 | -4.61% | 1 | 2,087 | 0.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 88.00 | 12.45 | 14.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 89.00 | 11.05 | 14.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 10.95 | 11.80 | 11.63 | -0.45 | -3.73% | 31 | 2,357 | 0.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 91.00 | 8.85 | 10.85 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 92.00 | 7.95 | 10.80 | 10.37 | 0.00 | 0.00% | 0 | 9 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 93.00 | 6.85 | 8.85 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 94.00 | 5.90 | 8.40 | % | 0 | 0 | 0.47 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 6.60 | 6.90 | 6.81 | -0.19 | -2.72% | 28 | 9,463 | 0.23 | 0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 96.00 | 4.70 | 5.90 | 6.55 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.93 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 97.00 | 4.20 | 5.95 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.88 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 98.00 | 3.90 | 4.05 | 3.65 | -0.63 | -14.72% | 1 | 44 | 0.19 | 0.81 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 99.00 | 2.82 | 3.20 | 2.35 | -1.10 | -31.89% | 7 | 6 | 0.18 | 0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 100.00 | 2.15 | 2.46 | 2.37 | -0.34 | -12.55% | 124 | 7,433 | 0.17 | 0.65 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 101.00 | 1.55 | 1.86 | 1.77 | -0.32 | -15.32% | 133 | 290 | 0.16 | 0.55 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 102.00 | 1.13 | 1.22 | 1.22 | -0.28 | -18.67% | 34 | 266 | 0.16 | 0.45 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 103.00 | 0.64 | 0.97 | 0.87 | -0.16 | -15.54% | 105 | 480 | 0.15 | 0.35 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 104.00 | 0.49 | 0.52 | 0.55 | -0.19 | -25.68% | 10 | 205 | 0.15 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 0.29 | 0.33 | 0.29 | -0.18 | -38.30% | 567 | 4,863 | 0.15 | 0.18 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 106.00 | 0.17 | 0.20 | 0.20 | -0.10 | -33.34% | 1 | 85 | 0.15 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 107.00 | 0.10 | 0.13 | 0.11 | -0.08 | -42.11% | 34 | 208 | 0.15 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 108.00 | 0.05 | 0.61 | 0.08 | -0.03 | -27.28% | 11 | 12 | 0.20 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 109.00 | 0.02 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 110.00 | 0.02 | 0.09 | 0.04 | -0.03 | -42.86% | 31 | 955 | 0.17 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 111.00 | 0.02 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 112.00 | 0.01 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 113.00 | 0.01 | 0.14 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 114.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 102 | 461 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 116.00 | 0.00 | 0.13 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 120.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 922 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.11 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | % | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 197 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,049 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 5,733 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 2,151 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,445 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,362 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5,960 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 14 | 6,993 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 88.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 89.00 | 0.02 | 0.14 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 4,643 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 91.00 | 0.03 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 92.00 | 0.03 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 93.00 | 0.06 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 94.00 | 0.04 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 672 | 0.29 | -0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 95.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 224 | 9,497 | 0.18 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 96.00 | 0.17 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 395 | 0.17 | -0.07 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 97.00 | 0.26 | 0.30 | 0.31 | -0.07 | -18.43% | 4 | 765 | 0.17 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 98.00 | 0.41 | 0.47 | 0.53 | -0.01 | -1.86% | 23 | 141 | 0.17 | -0.19 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 99.00 | 0.63 | 0.83 | 0.75 | 0.00 | 0.00% | 63 | 111 | 0.16 | -0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 100.00 | 0.93 | 1.09 | 0.93 | -0.18 | -16.22% | 364 | 5,106 | 0.16 | -0.35 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 101.00 | 1.36 | 1.49 | 1.39 | -0.02 | -1.42% | 92 | 433 | 0.16 | -0.45 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 102.00 | 1.87 | 2.01 | 1.86 | -0.04 | -2.11% | 2 | 243 | 0.16 | -0.55 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 103.00 | 2.46 | 2.76 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.15 | -0.65 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 104.00 | 3.20 | 3.40 | 4.10 | +0.25 | +6.50% | 1 | 13 | 0.16 | -0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 105.00 | 2.81 | 5.20 | 5.10 | +0.40 | +8.52% | 2 | 144 | 0.30 | -0.82 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 106.00 | 3.95 | 5.20 | 6.16 | 0.00 | 0.00% | 0 | 10 | 0.11 | -0.88 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 107.00 | 5.60 | 6.10 | % | 0 | 0 | 0.23 | -0.92 | 0.04 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 108.00 | 5.85 | 7.05 | % | 0 | 0 | 0.24 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 109.00 | 6.00 | 9.05 | % | 0 | 0 | 0.43 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 6.90 | 9.00 | 8.73 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 111.00 | 8.50 | 11.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 112.00 | 10.00 | 11.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 113.00 | 10.15 | 12.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 114.00 | 12.00 | 14.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 115.00 | 11.95 | 14.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 116.00 | 14.70 | 16.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 120.00 | 16.85 | 19.25 | 18.70 | 0.00 | 0.00% | 0 | 20 | 0.67 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 125.00 | 21.95 | 24.75 | 23.65 | 0.00 | 0.00% | 0 | 20 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 130.00 | 27.10 | 30.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |