Options Chain for RTX CORPORATION COM (RTX) - $101.59 as of 4/29/2024 4:54:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.70 | 49.15 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 40.75 | 44.45 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 35.70 | 39.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 30.60 | 34.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 25.60 | 29.45 | 25.25 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:55 PM EST |
| 80.00 | 20.75 | 24.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 16.40 | 19.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 86.00 | 15.15 | 18.55 | 16.11 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:55 PM EST |
| 87.00 | 14.00 | 17.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 88.00 | 13.00 | 16.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 89.00 | 11.85 | 15.55 | 13.17 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 10.85 | 14.35 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 91.00 | 9.90 | 12.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 92.00 | 9.10 | 12.45 | 9.82 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 93.00 | 7.80 | 10.95 | % | 0 | 0 | 0.57 | 0.98 | 0.02 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 94.00 | 6.90 | 9.90 | 7.82 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.97 | 0.02 | -0.01 | 4/9/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 5.95 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.94 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 96.00 | 5.50 | 8.05 | 6.93 | +0.58 | +9.14% | 1 | 8 | 0.45 | 0.91 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 97.00 | 5.40 | 6.95 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.87 | 0.04 | -0.02 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 98.00 | 3.90 | 5.10 | 4.78 | +0.73 | +18.03% | 2 | 7 | 0.41 | 0.83 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 99.00 | 3.25 | 4.20 | 2.81 | 0.00 | 0.00% | 0 | 84 | 0.12 | 0.77 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 3.15 | 3.40 | 3.10 | +0.41 | +15.25% | 12 | 18 | 0.18 | 0.71 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 101.00 | 1.90 | 2.70 | 2.49 | +0.66 | +36.07% | 7 | 69 | 0.13 | 0.63 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 102.00 | 1.80 | 1.99 | 1.88 | +0.13 | +7.43% | 6 | 100 | 0.16 | 0.54 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 103.00 | 1.31 | 1.48 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.16 | 0.45 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 104.00 | 0.92 | 1.05 | 1.00 | +0.19 | +23.46% | 2 | 49 | 0.16 | 0.36 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 0.61 | 0.70 | 0.64 | +0.19 | +42.23% | 57 | 968 | 0.15 | 0.28 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 106.00 | 0.38 | 0.48 | 0.40 | +0.20 | +100.00% | 7 | 95 | 0.15 | 0.21 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 107.00 | 0.20 | 0.38 | 0.22 | -0.13 | -37.15% | 5 | 11 | 0.16 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 108.00 | 0.15 | 0.25 | 0.21 | +0.10 | +90.91% | 2 | 24 | 0.15 | 0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 109.00 | 0.09 | 0.35 | 0.12 | -0.11 | -47.83% | 3 | 45 | 0.15 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 0.04 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.19 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 111.00 | 0.02 | 0.41 | 0.23 | +0.14 | +155.56% | 1 | 23 | 0.20 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 112.00 | 0.01 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.02 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 113.00 | 0.00 | 1.29 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 114.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 1.28 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 85.00 | 0.01 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 86.00 | 0.01 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 87.00 | 0.01 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 88.00 | 0.01 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 89.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 0.01 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 91.00 | 0.02 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 92.00 | 0.02 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 93.00 | 0.03 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.21 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 94.00 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 0.11 | 0.14 | 0.14 | -0.24 | -63.16% | 2 | 153 | 0.18 | -0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 96.00 | 0.15 | 0.19 | 0.15 | -0.25 | -62.50% | 11 | 16 | 0.17 | -0.09 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 97.00 | 0.23 | 0.98 | 0.48 | 0.00 | 0.00% | 0 | 49 | 0.24 | -0.13 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 98.00 | 0.30 | 0.40 | 0.36 | -0.46 | -56.10% | 13 | 5 | 0.17 | -0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 99.00 | 0.52 | 0.59 | 0.57 | -0.35 | -38.05% | 2 | 16 | 0.17 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.75 | 0.85 | 0.87 | -0.36 | -29.27% | 26 | 93 | 0.17 | -0.29 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 101.00 | 1.02 | 1.20 | 1.24 | -0.37 | -22.99% | 34 | 117 | 0.16 | -0.37 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 102.00 | 1.49 | 1.86 | 1.46 | -0.73 | -33.34% | 3 | 40 | 0.18 | -0.46 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 103.00 | 1.97 | 2.16 | 2.19 | -1.16 | -34.63% | 11 | 12 | 0.16 | -0.55 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 104.00 | 2.53 | 2.81 | 2.88 | % | 5 | 0 | 0.16 | -0.64 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 105.00 | 2.87 | 3.60 | 4.45 | 0.00 | 0.00% | 0 | 30 | 0.17 | -0.72 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 106.00 | 4.10 | 5.90 | 4.45 | -1.35 | -23.28% | 14 | 1 | 0.38 | -0.79 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 107.00 | 5.00 | 6.05 | 5.35 | % | 30 | 0 | 0.41 | -0.85 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 108.00 | 5.15 | 7.20 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.90 | 0.04 | -0.02 | 4/12/2024 | 4/29/2024 3:59:55 PM EST |
| 109.00 | 5.55 | 8.65 | % | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 110.00 | 6.15 | 9.80 | 8.62 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.95 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 111.00 | 7.30 | 10.55 | % | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 112.00 | 8.05 | 11.80 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 113.00 | 9.20 | 12.80 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 114.00 | 10.10 | 13.75 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 115.00 | 11.05 | 14.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 120.00 | 16.10 | 19.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 125.00 | 20.90 | 24.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 25.90 | 29.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 30.85 | 34.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |