Options Chain for RTX CORPORATION COM (RTX) - $101.89 as of 5/3/2024 12:24:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.05 | 48.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 60.00 | 39.05 | 43.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 65.00 | 34.10 | 38.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 70.00 | 29.30 | 33.15 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 75.00 | 24.25 | 28.25 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 80.00 | 19.50 | 23.30 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 85.00 | 14.40 | 18.40 | 18.70 | +0.32 | +1.75% | 4 | 16 | 0.40 | 0.98 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 90.00 | 9.70 | 11.90 | 12.35 | 0.00 | 0.00% | 0 | 16,013 | 0.29 | 0.94 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 11:59:02 AM EST |
| 95.00 | 7.00 | 7.15 | 8.25 | 0.00 | 0.00% | 0 | 16,089 | 0.20 | 0.81 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 11:59:02 AM EST |
| 100.00 | 3.50 | 3.60 | 3.55 | -0.75 | -17.45% | 17 | 823 | 0.16 | 0.59 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 105.00 | 1.32 | 1.35 | 1.33 | -0.32 | -19.40% | 3,791 | 10,167 | 0.15 | 0.32 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 110.00 | 0.38 | 0.42 | 0.41 | -0.14 | -25.46% | 36 | 4,421 | 0.15 | 0.13 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 115.00 | 0.11 | 0.13 | 0.11 | -0.06 | -35.30% | 49 | 1,279 | 0.15 | 0.04 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 120.00 | 0.01 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 830 | 0.19 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 11:59:02 AM EST |
| 125.00 | 0.01 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 1,144 | 0.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 11:59:02 AM EST |
| 130.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1,131 | 0.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 11:59:02 AM EST |
| 135.00 | 0.00 | 1.29 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 145.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 150.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 11:59:02 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 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 75.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.01 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 11:59:02 AM EST |
| 80.00 | 0.00 | 1.05 | 0.08 | -0.08 | -50.00% | 5 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 85.00 | 0.00 | 0.57 | 0.56 | +0.41 | +273.34% | 5 | 395 | 0.22 | -0.02 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 90.00 | 0.21 | 0.24 | 0.23 | +0.01 | +4.55% | 12 | 759 | 0.20 | -0.06 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 95.00 | 0.73 | 0.77 | 0.77 | +0.07 | +10.00% | 7 | 1,298 | 0.16 | -0.19 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 100.00 | 2.18 | 2.25 | 2.27 | +0.26 | +12.94% | 87 | 3,572 | 0.16 | -0.41 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 11:59:02 AM EST |
| 105.00 | 5.05 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 1,023 | 0.18 | -0.68 | 0.05 | -0.02 | 5/2/2024 | 5/3/2024 11:59:02 AM EST |
| 110.00 | 8.15 | 11.45 | 10.85 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.87 | 0.03 | -0.01 | 4/12/2024 | 5/3/2024 11:59:02 AM EST |
| 115.00 | 12.60 | 16.20 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 120.00 | 17.50 | 21.25 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 125.00 | 22.40 | 26.25 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 130.00 | 27.40 | 31.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 135.00 | 32.50 | 36.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 140.00 | 37.45 | 41.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 145.00 | 42.40 | 46.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST | |||
| 150.00 | 47.35 | 51.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 11:59:02 AM EST |