Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RAYTHEON TECHNOLOGIES CORP (RTX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RTX RAYTHEON TECHNOLOGIES CORP   0.146 0.225 104.18 -0.06
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 1.50 2.34 2.45 0.00 15 64  S   102 RTX 0.00 0.41 0.03 0.00 89 494  S  
RTX 1.03 2.48 1.14 0.00 32 47  S   103 RTX 0.00 0.01 0.01 0.00 94 876  S  
RTX 0.14 0.31 0.31 0.00 128 70  S   104 RTX 0.03 0.64 0.37 0.00 3869 3823  S  
RTX 0.00 0.01 0.02 0.00 1025 4089  S   105 RTX 0.72 1.82 0.88 0.00 188 846  S  
RTX 0.00 0.03 0.01 0.00 106 918  S   106 RTX 1.46 2.26 1.90 0.00 69 182  S  
RTX 0.00 0.01 0.01 0.00 441 1738  S   107 RTX 2.42 2.95 2.73 0.00 10 27  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 2.26 2.63 2.41 2.70 32 10  W   102 RTX 0.12 0.20 0.16 0.37 16 108  W  
RTX 1.59 1.70 1.65 1.97 8 3  W   103 RTX 0.31 0.38 0.35 0.64 770 3119  W  
RTX 0.95 1.03 0.95 1.37 104 124  W   104 RTX 0.64 0.72 0.71 1.04 640 1000  W  
RTX 0.48 0.55 0.48 0.90 486 2286  W   105 RTX 0.97 1.27 1.25 1.57 1755 780  W  
RTX 0.25 0.27 0.24 0.55 430 986  W   106 RTX 1.88 2.04 1.86 2.22 14 246  W  
RTX 0.10 0.14 0.14 0.32 86 716  W   107 RTX 2.68 3.70 2.80 2.99 2 141  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 2.52 2.80 2.99 3.54 0 16  W   102 RTX 0.28 0.35 0.35 0.67 0 439  W  
RTX 1.86 2.08 2.25 2.84 2 265  W   103 RTX 0.15 0.60 0.48 0.97 4 1354  W  
RTX 1.25 1.35 1.38 2.23 11 107  W   104 RTX 0.88 0.97 0.96 1.35 75 109  W  
RTX 0.77 0.84 0.78 1.71 78 238  W   105 RTX 1.23 1.49 1.47 1.82 6 82  W  
RTX 0.43 0.63 0.53 1.28 45 847  W   106 RTX 1.79 2.19 2.10 2.38 7 198  W  
RTX 0.23 0.37 0.30 0.93 51 131  W   107 RTX 2.80 3.00 1.62 3.03 0 29  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 2.74 3.00 3.95 4.56 0 37  W   102 RTX 0.43 0.53 0.50 0.76 12 553  W  
RTX 2.14 2.33 3.00 3.85 0 62  W   103 RTX 0.71 0.82 0.67 1.04 15 50  W  
RTX 1.45 1.69 1.64 3.21 103 38  W   104 RTX 0.26 1.20 1.24 1.38 8 26  W  
RTX 1.08 1.17 1.13 2.63 832 204  W   105 RTX 1.59 1.72 1.53 1.78 5 130  W  
RTX 0.67 1.26 0.66 2.12 294 55  W   106 RTX 2.11 2.38 1.90 2.26 0 154  W  
RTX 0.41 0.50 0.54 1.69 20 49  W   107 RTX 2.55 3.15 2.54 2.81 0 16  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 3.15 4.60 5.47 5.83 0 29  W   102 RTX 0.61 0.72 1.28 0.72 10 5  W  
RTX 2.38 2.61 3.10 5.09 0 36  W   103 RTX 0.89 1.03 0.97 0.95 0 10  W  
RTX 1.70 2.37 2.37 4.40 0 7  W   104 RTX 0.96 1.41 1.37 1.23 1 2  W  
RTX 1.31 2.19 1.49 3.77 12 43  W   105 RTX 1.75 1.91 1.78 1.57 10 25  W  
RTX 0.90 1.22 1.04 3.19 2 29  W   106 RTX 2.01 2.52 2.20 1.96 5 45  W  
RTX 0.60 0.71 0.66 2.67 10 46  W   107 RTX 3.05 3.25 2.70 2.42 5 5  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 1.57 1.65 1.54 5.19 2890 6788  S   105 RTX 1.91 2.02 2.02 1.27 252 1632  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 3.50 5.35 4.82 9.26 0 10  Q   102 RTX 0.87 1.04 0.00 0.45 0 0  Q  
RTX 2.88 3.10 3.71 8.46 0 20  Q   103 RTX 1.16 1.36 0.00 0.58 0 0  Q  
RTX 1.51 2.46 3.10 7.69 0 17  Q   104 RTX 1.45 2.16 1.65 0.74 0 13  Q  
RTX 1.76 2.10 2.08 6.95 0 44  Q   105 RTX 2.01 2.22 1.96 0.94 0 28  Q  
RTX 1.31 1.85 1.60 6.24 0 44  Q   106 RTX 2.36 2.99 0.00 1.17 0 0  Q  
RTX 0.81 1.27 1.12 5.58 2 68  Q   107 RTX 3.25 4.65 2.79 1.44 0 3  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RTX 2.47 2.56 2.47 14.37 177 8828  S   105 RTX 2.41 2.49 2.48 0.22 57 2006  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.