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)

2025-06-03 15:36:28 ET (Delayed)
Bid: 
137.65
Ask: 
137.68
Vol: 
2,074,103
Last: 
137.67
Change: 
+0.21 (+0.1528%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
2.8
-0.015
2.94
3.1
12
0.24
0.826
0.0862
192
RTX 136.000
1.94
-0.125
2.13
2.26
11
0.22
0.7333
0.1152
246
RTX 137.000
1.51
+0.1
1.46
1.55
86
0.22
0.6108
0.1405
749
RTX 138.000
0.94
+0.055
0.89
0.96
233
0.21
0.4647
0.1515
251
RTX 139.000
0.46
-0.05
0.47
0.55
69
0.2
0.3155
0.1393
563
RTX 140.000
0.3
+0.015
0.24
0.3
133
0.2
0.1908
0.1076
335
Fri Jun 06 2025
Strike
RTX 135.000
RTX 136.000
RTX 137.000
RTX 138.000
RTX 139.000
RTX 140.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
0.34
-0.12
0.26
0.31
14
0.24
-0.1749
0.0869
186
RTX 136.000
0.55
-0.145
0.43
0.49
118
0.22
-0.2686
0.1164
1619
RTX 137.000
0.8
-0.26
0.7
0.8
53
0.22
-0.3928
0.1424
35
RTX 138.000
1.31
-0.245
1.12
1.24
39
0.21
-0.5413
0.1539
25
RTX 139.000
2.5
+0.25
1.72
1.84
2
0.2
-0.6931
0.1415
7
RTX 140.000
2.98
+0.02
2.19
2.62
1
0.15
-0.8197
0.109
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
3
-0.475
3.55
3.75
6
0.21
0.7332
0.0687
58
RTX 136.000
2.9
+0.1
2.85
3.05
12
0.21
0.6632
0.0785
89
RTX 137.000
2.29
-0.02
2.2
2.33
18
0.2
0.5831
0.0863
73
RTX 138.000
1.66
+0.015
1.64
1.76
34
0.19
0.4952
0.0904
77
RTX 139.000
1.14
-0.07
1.17
1.28
11
0.19
0.4041
0.0897
27
RTX 140.000
0.8
-0.04
0.81
0.89
17
0.19
0.3158
0.0838
22
Fri Jun 13 2025
Strike
RTX 135.000
RTX 136.000
RTX 137.000
RTX 138.000
RTX 139.000
RTX 140.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
0.88
-0.16
0.78
0.81
2
0.21
-0.2702
0.0697
67
RTX 136.000
1.73
+0
1.02
1.09
0
0.2
-0.3414
0.0797
46
RTX 137.000
1.8
+0.06
1.35
1.44
9
0.2
-0.423
0.0877
65
RTX 138.000
2.01
-0.195
1.79
1.87
18
0.19
-0.5126
0.092
17
RTX 139.000
2.54
-0.215
2.31
2.55
30
0.19
-0.6056
0.0915
6
RTX 140.000
3.25
-0.2
2.92
3.1
15
0.18
-0.6962
0.086
53
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
4.15
+0.125
4.1
4.25
1,195
0.2
0.6944
0.0568
10080
RTX 136.000
3.35
+0.025
3.4
3.55
20
0.2
0.6372
0.0622
260
RTX 137.000
2.69
-0.045
2.78
2.91
8
0.2
0.5745
0.0666
352
RTX 138.000
2.21
+0.07
2.22
2.34
489
0.19
0.507
0.0693
336
RTX 139.000
1.8
+0.085
1.73
1.83
23
0.19
0.4368
0.07
2918
RTX 140.000
1.32
+0.03
1.32
1.4
429
0.19
0.3662
0.0683
4303
Fri Jun 20 2025
Strike
RTX 135.000
RTX 136.000
RTX 137.000
RTX 138.000
RTX 139.000
RTX 140.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
1.41
-0.035
1.19
1.28
14
0.21
-0.3096
0.0577
666
RTX 136.000
1.89
+0.11
1.48
1.59
6
0.2
-0.3679
0.0633
479
RTX 137.000
2.21
+0.13
1.85
1.96
9
0.2
-0.4321
0.0679
328
RTX 138.000
2.43
-0.18
2.28
2.38
121
0.19
-0.5012
0.071
565
RTX 139.000
5.4
+0
2.79
2.89
0
0.19
-0.5735
0.0719
65
RTX 140.000
3.9
+0
3.35
3.5
0
0.19
-0.6464
0.0705
178
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
4.51
+0
4.65
4.85
0
0.21
0.6715
0.0482
65
RTX 136.000
4.25
+0.3
3.95
4.15
1
0.21
0.6232
0.0516
38
RTX 137.000
3.49
+0.165
3.35
3.55
6
0.2
0.5713
0.0543
26
RTX 138.000
2.64
-0.025
2.82
2.94
4
0.2
0.5165
0.0561
12
RTX 139.000
1.9
-0.26
2.32
2.43
1
0.2
0.4598
0.0568
48
RTX 140.000
1.86
-0.015
1.87
2.22
21
0.2
0.4027
0.0563
104
Fri Jun 27 2025
Strike
RTX 135.000
RTX 136.000
RTX 137.000
RTX 138.000
RTX 139.000
RTX 140.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RTX 135.000
2.33
+0
1.62
1.72
0
0.21
-0.3335
0.0491
34
RTX 136.000
2.64
+0
1.94
2.04
0
0.21
-0.3831
0.0527
73
RTX 137.000
2.52
-0.12
2.27
2.57
4
0.2
-0.4363
0.0556
18
RTX 138.000
3
-0.125
2.76
2.85
5
0.2
-0.4927
0.0577
22
RTX 139.000
3.5
-0.125
3.25
3.35
2
0.2
-0.5512
0.0587
9
RTX 140.000
4.1
-0.1
3.8
3.9
3
0.19
-0.6107
0.0584
1
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.