Options Chain for RTX CORPORATION COM (RTX) - $101.22 as of 5/2/2024 2:42:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.85 | 48.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 60.00 | 39.90 | 43.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 65.00 | 35.15 | 38.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 70.00 | 30.00 | 33.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 75.00 | 25.35 | 28.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 80.00 | 19.95 | 23.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 85.00 | 14.95 | 18.35 | 17.14 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 87.00 | 13.00 | 16.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 88.00 | 12.10 | 15.20 | 14.07 | 0.00 | 0.00% | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 2:59:04 PM EST |
| 89.00 | 11.00 | 14.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 90.00 | 10.40 | 11.95 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 91.00 | 9.00 | 12.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 92.00 | 7.95 | 11.45 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 93.00 | 6.95 | 10.10 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | 1.00 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 2:59:04 PM EST |
| 94.00 | 6.15 | 9.45 | % | 0 | 0 | 0.42 | 0.98 | 0.03 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 95.00 | 5.65 | 7.45 | 6.60 | 0.00 | 0.00% | 0 | 72 | 0.27 | 0.95 | 0.03 | -0.01 | 4/24/2024 | 5/2/2024 2:59:04 PM EST |
| 96.00 | 5.15 | 7.20 | 5.93 | +0.97 | +19.56% | 1 | 3 | 0.23 | 0.91 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 97.00 | 4.95 | 5.10 | 5.14 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.87 | 0.05 | -0.01 | 4/11/2024 | 5/2/2024 2:59:04 PM EST |
| 98.00 | 4.05 | 4.20 | 5.03 | +0.18 | +3.72% | 3 | 4 | 0.17 | 0.81 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 99.00 | 3.25 | 3.40 | 3.20 | -0.10 | -3.03% | 41 | 5 | 0.13 | 0.74 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 100.00 | 2.54 | 2.67 | 2.70 | -0.25 | -8.48% | 1 | 25 | 0.16 | 0.67 | 0.09 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 101.00 | 1.92 | 2.04 | 2.67 | 0.00 | 0.00% | 0 | 352 | 0.15 | 0.58 | 0.09 | -0.03 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 102.00 | 1.40 | 1.51 | 1.35 | -0.25 | -15.63% | 2 | 848 | 0.15 | 0.48 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 103.00 | 0.98 | 1.07 | 1.02 | 0.00 | 0.00% | 10 | 641 | 0.15 | 0.39 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 104.00 | 0.66 | 0.74 | 0.73 | 0.00 | 0.00% | 4 | 38 | 0.14 | 0.30 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 105.00 | 0.45 | 0.50 | 0.51 | -0.04 | -7.28% | 51 | 53 | 0.14 | 0.22 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 106.00 | 0.30 | 0.34 | 0.48 | 0.00 | 0.00% | 0 | 81 | 0.14 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 5/2/2024 2:59:04 PM EST |
| 107.00 | 0.19 | 0.23 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.11 | 0.04 | -0.01 | 4/23/2024 | 5/2/2024 2:59:04 PM EST |
| 108.00 | 0.13 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.15 | 0.07 | 0.03 | -0.01 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 109.00 | 0.08 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.15 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 110.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.23 | 0.03 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 2:59:04 PM EST |
| 111.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 5/2/2024 2:59:04 PM EST |
| 112.00 | 0.01 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 5/2/2024 2:59:04 PM EST |
| 113.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1,001 | 0.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 2:59:04 PM EST |
| 114.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 203 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 2:59:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 2:59:04 PM EST |
| 116.00 | 0.00 | 1.28 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 135.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 2:59:04 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 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.07 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 2:59:04 PM EST |
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 92.00 | 0.01 | 0.20 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 2:59:04 PM EST |
| 93.00 | 0.04 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 5/2/2024 2:59:04 PM EST |
| 94.00 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.02 | 0.03 | 0.00 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 95.00 | 0.15 | 0.19 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.17 | -0.05 | 0.03 | -0.01 | 4/24/2024 | 5/2/2024 2:59:04 PM EST |
| 96.00 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 48 | 0.16 | -0.09 | 0.04 | -0.01 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 97.00 | 0.34 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.14 | -0.13 | 0.05 | -0.01 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 98.00 | 0.50 | 0.54 | 0.48 | 0.00 | 0.00% | 0 | 55 | 0.15 | -0.19 | 0.06 | -0.02 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 99.00 | 0.72 | 0.78 | 0.77 | +0.04 | +5.48% | 21 | 392 | 0.15 | -0.26 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 100.00 | 1.00 | 1.09 | 1.14 | 0.00 | 0.00% | 0 | 29 | 0.15 | -0.33 | 0.09 | -0.02 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 101.00 | 1.41 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 53 | 0.15 | -0.42 | 0.09 | -0.03 | 5/1/2024 | 5/2/2024 2:59:04 PM EST |
| 102.00 | 1.93 | 2.01 | 1.69 | 0.00 | 0.00% | 0 | 54 | 0.15 | -0.52 | 0.10 | -0.03 | 4/30/2024 | 5/2/2024 2:59:04 PM EST |
| 103.00 | 2.52 | 2.75 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.15 | -0.61 | 0.09 | -0.03 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 104.00 | 3.20 | 3.35 | 3.35 | +0.15 | +4.69% | 1 | 1 | 0.15 | -0.70 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 2:59:04 PM EST |
| 105.00 | 4.00 | 4.15 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.78 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 2:59:04 PM EST |
| 106.00 | 4.85 | 5.00 | % | 0 | 0 | 0.16 | -0.84 | 0.06 | -0.02 | 5/2/2024 2:59:04 PM EST | |||
| 107.00 | 5.60 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.89 | 0.04 | -0.01 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 108.00 | 5.90 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.93 | 0.03 | -0.01 | 4/29/2024 | 5/2/2024 2:59:04 PM EST |
| 109.00 | 6.30 | 8.50 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.01 | 5/2/2024 2:59:04 PM EST | |||
| 110.00 | 7.20 | 10.25 | 9.19 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.97 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 2:59:04 PM EST |
| 111.00 | 8.10 | 11.45 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 112.00 | 9.05 | 12.60 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 113.00 | 10.10 | 13.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 114.00 | 11.30 | 14.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 115.00 | 12.25 | 15.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 116.00 | 13.15 | 16.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 120.00 | 17.30 | 20.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 125.00 | 22.15 | 25.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 130.00 | 27.15 | 30.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST | |||
| 135.00 | 32.15 | 35.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:04 PM EST |