Cboe Global Markets

RTX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Raytheon Technologies Corp (rtx)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
128.01
Ask: 
128.5
Vol: 
3,654,152
Last: 
128
Change: 
+1.19 (+0.9278%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 126.000
4.46
+0.91
3.6
5.2
4
0.48
0.6414
0.0542
367
RTX 127.000
3.86
+1.165
2.92
3.5
6
0.38
0.5873
0.0583
295
RTX 128.000
3.02
+1.09
2.55
2.88
23
0.39
0.5283
0.0613
485
RTX 129.000
2.44
+0.965
1.99
2.35
69
0.38
0.4657
0.063
278
RTX 130.000
1.9
+0.45
1.44
2
307
0.37
0.4012
0.0629
1007
RTX 131.000
1.4
-0.25
1.15
1.53
108
0.37
0.3366
0.0609
163
Thu Apr 17 2025
Strike
RTX 126.000
RTX 127.000
RTX 128.000
RTX 129.000
RTX 130.000
RTX 131.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 126.000
1.64
-0.91
1.54
1.85
7
0.41
-0.3608
0.0547
209
RTX 127.000
1.97
-2.155
1.68
2.18
3
0.38
-0.4155
0.0587
142
RTX 128.000
2.39
-1.935
2.13
2.54
5
0.38
-0.4751
0.0618
321
RTX 129.000
4.08
+0
2.54
3.1
0
0.37
-0.5383
0.0635
59
RTX 130.000
3.06
-2.69
3.05
3.55
32
0.35
-0.6036
0.0635
790
RTX 131.000
4.05
+0
2.88
4.75
0
0.33
-0.6689
0.0615
99
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 126.000
5.35
+0
5.7
6.15
0
0.47
0.6012
0.0336
6
RTX 127.000
5.55
+0
5.05
5.55
0
0.46
0.5675
0.0348
3
RTX 128.000
4.95
+0
3.55
5.1
0
0.41
0.5323
0.0358
102
RTX 129.000
4.1
+1.035
3.85
4.2
11
0.43
0.4958
0.0366
16
RTX 130.000
3.65
+0.895
3.25
3.7
5
0.42
0.4583
0.0371
54
RTX 131.000
3.2
+0.795
2.87
3.2
2
0.41
0.42
0.0373
32
Fri Apr 25 2025
Strike
RTX 126.000
RTX 127.000
RTX 128.000
RTX 129.000
RTX 130.000
RTX 131.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 126.000
4.25
+0.175
2.91
3.85
1
0.44
-0.401
0.0338
132
RTX 127.000
3.72
-1.305
1.5
3.95
11
0.45
-0.435
0.0351
34
RTX 128.000
3.93
-1.47
4.05
4.45
2
0.44
-0.4705
0.0361
55
RTX 129.000
4.55
+0
4.45
5.6
0
0.47
-0.5073
0.0369
5
RTX 130.000
15
+0
5
6.1
0
0.46
-0.5452
0.0374
50
RTX 131.000
12.93
+0
5.5
5.8
0
0.41
-0.5838
0.0376
702
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.