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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
132
Ask: 
132.35
Vol: 
5,510,096
Last: 
132.35
Change: 
-1.72 (+-1.2996%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 130.000
2.15
-2.375
1.43
2.61
1
0
0.9826
0.0383
1
RTX 131.000
1.58
-2.245
0.4
1.7
11
0
0.9294
0.1472
1
RTX 132.000
0.16
-2.7
0.07
0.64
118
0.27
0.7156
0.5628
5
RTX 133.000
0.02
-1.885
0
0.38
36
1.11
0.1527
0.3691
23
RTX 134.000
0.02
-0.85
0.01
0.41
60
1.92
0.0368
0.0876
68
RTX 135.000
0.01
-0.345
0
0.02
260
1.29
0.0078
0.0198
478
Fri May 23 2025
Strike
RTX 130.000
RTX 131.000
RTX 132.000
RTX 133.000
RTX 134.000
RTX 135.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 130.000
0.01
-0.04
0
0.02
24
1.18
-0.0174
0.0383
119
RTX 131.000
0.01
-0.06
0
0.63
20
2.05
-0.0706
0.1472
72
RTX 132.000
0.22
+0.07
0.01
0.16
91
0.54
-0.2844
0.5628
226
RTX 133.000
1.1
+0.815
0.38
1.53
37
1.41
-0.8473
0.3691
63
RTX 134.000
1.94
+1.325
1.19
2.81
62
2.36
-0.9632
0.0876
113
RTX 135.000
2.49
+1.315
2.39
3.85
81
3.57
-0.9922
0.0198
344
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 130.000
3.65
-1.15
2.6
3.25
10
0.19
0.7223
0.0784
57
RTX 131.000
2.18
-1.795
2.41
2.56
12
0.23
0.641
0.0896
101
RTX 132.000
1.66
-1.54
1.75
2.12
131
0.23
0.5488
0.097
62
RTX 133.000
1.32
-1.19
1.17
1.52
47
0.22
0.4505
0.0988
127
RTX 134.000
0.8
-1.09
0.85
0.99
27
0.21
0.3532
0.094
150
RTX 135.000
0.48
-0.915
0.55
0.67
134
0.21
0.2639
0.0835
284
Fri May 30 2025
Strike
RTX 130.000
RTX 131.000
RTX 132.000
RTX 133.000
RTX 134.000
RTX 135.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 130.000
0.83
+0.33
0.65
0.79
74
0.23
-0.2804
0.0793
217
RTX 131.000
1.1
+0.42
0.97
1.09
50
0.23
-0.3629
0.0908
504
RTX 132.000
1.36
+0.435
1.33
1.48
27
0.22
-0.4565
0.0984
125
RTX 133.000
1.5
+0.28
1.81
2.04
38
0.22
-0.5562
0.1002
299
RTX 134.000
2.05
+0.42
2.23
2.75
20
0.21
-0.6551
0.0953
161
RTX 135.000
3.01
+0.965
2.69
4.15
68
0.25
-0.7456
0.0844
219
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.