Free Trial

RTX (RTX) Options Chain & Prices

RTX logo
$134.00 -0.95 (-0.70%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$133.85 -0.15 (-0.11%)
As of 06:35 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

RTX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$108.00$0.012Put1 - - 1
(+0)
151.67%
(+36.31%)
-0.0038221
5/23/2025$109.00$0.013Put1 - - 1
(+0)
146.75%
(+34.22%)
-0.00421
5/23/2025$111.00$23.075Call5 - 55
(+1)
136.64%
(+30.31%)
0.9998461
5/23/2025$112.00$22.075Call10 - 107
(+0)
131.48%
(+28.48%)
0.9998191
5/23/2025$114.00$20.075Call10 - 105
(+0)
120.98%
(+24.96%)
0.999761
5/23/2025$115.00$19.075Call110 - 4519
(+0)
115.64%
(+23.26%)
0.999734
5/23/2025$116.00$18.075Call10 - 108
(+0)
110.25%
(+21.59%)
0.9996991
5/23/2025$117.00$17.075Call10 - 106
(+0)
104.81%
(+19.94%)
0.9996681
5/23/2025$118.00$16.075Call6015 - 11
(+0)
99.31%
(+18.31%)
0.9996363
5/23/2025$120.00$14.075Call200110 - 37
(+0)
88.17%
(+15.10%)
0.9995694
5/23/2025$121.00$13.050Call10020 - 17
(+0)
82.40%
(+13.37%)
0.9995354
5/23/2025$122.00$12.075Call165305527
(+0)
76.82%
(+11.90%)
0.9995014
5/23/2025$123.00$0.026Put20 - 1693
(+0)
71.09%
(+10.31%)
-0.0149223
5/23/2025$123.00$11.075Call6035 - 12
(+0)
71.07%
(+10.29%)
0.9994663
5/23/2025$124.00$10.075Call140305527
(+0)
65.25%
(+8.67%)
0.9994314
5/23/2025$125.00$0.028Put5 - - 45
(+0)
59.41%
(+7.04%)
-0.0187331
5/23/2025$125.00$9.075Call398 - 11658
(+0)
59.39%
(+7.02%)
0.9993948
5/23/2025$126.00$8.075Call195105 - 35
(+0)
53.49%
(+5.34%)
0.9993534
5/23/2025$127.00$7.075Call286 - 17657
(-1)
47.60%
(+3.64%)
0.9992947
5/23/2025$128.00$0.034Put4 - 4109
(+24)
41.90%
(+2.00%)
-0.0305421
5/23/2025$128.00$6.075Call375759054
(-4)
41.88%
(+1.98%)
0.9991716
5/23/2025$129.00$5.075Call1,280840120179
(-1)
36.69%
(+0.60%)
0.99874410
5/23/2025$130.00$0.066Put622116115
(+3)
32.59%
(-0.23%)
-0.06624726
5/23/2025$130.00$4.076Call87442162118
(-7)
32.59%
(-0.23%)
0.9968816
5/23/2025$131.00$0.123Put91 - 72
(-1)
29.49%
(-0.79%)
-0.1206124
5/23/2025$131.00$3.080Call2,750 - 1,440433
(-8)
29.49%
(-0.79%)
0.98715411
5/23/2025$132.00$0.237Put48110205
(+0)
26.38%
(-1.90%)
-0.22169614
5/23/2025$132.00$2.096Call31 - 243
(-2)
26.38%
(-1.90%)
0.9506943
5/23/2025$133.00$0.473Put3251670
(+13)
23.46%
(-2.84%)
-0.39896413
5/23/2025$133.00$1.169Call542231168
(-1)
23.46%
(-3.01%)
0.82269112
5/23/2025$134.00$0.971Put85432489
(-27)
22.55%
(-2.40%)
-0.64071924
5/23/2025$134.00$0.479Call280116108116
(-6)
22.55%
(-2.45%)
0.50234792
5/23/2025$135.00$1.768Put53816355
(+208)
24.72%
(+0.47%)
-0.8293519
5/23/2025$135.00$0.173Call949487241343
(+2)
23.87%
(-0.38%)
0.21165980
5/23/2025$136.00$2.663Put1 - - 99
(+25)
26.37%
(+2.05%)
-0.9193641
5/23/2025$136.00$0.074Call3318647210
(-6)
28.20%
(+3.89%)
0.09150946
5/23/2025$137.00$3.633Put19 - 1296
(+3)
29.69%
(+4.55%)
-0.9588746
5/23/2025$137.00$0.040Call28331169377
(-74)
29.68%
(+4.53%)
0.04800926
5/23/2025$138.00$0.026Call44337056617
(+61)
33.51%
(+6.79%)
0.02974977
5/23/2025$139.00$0.018Call955561326
(-7)
37.33%
(+8.30%)
0.01994120
Think NVDA’s run was epic? You ain’t seen nothin’ yet (Ad)

Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, it surged 239%. And in 2024, it soared another 171% on the year… But what if I told you there was a way to target those types of “peak Nvidia” profit opportunities in 24 hours or less?

Click to find out what Nvidia’s CEO might reveal… and how Sykes is preparing to ride the wave.
5/23/2025$140.00$0.013Call54319719610069
(-765)
40.94%
(+5.43%)
0.01382105
5/23/2025$141.00$0.010Call6952454166887
(-1483)
44.35%
(+9.28%)
0.00978398
5/23/2025$142.00$0.007Call61160333
(+42)
47.58%
(+9.38%)
0.00704817
5/23/2025$144.00$10.607Put11 - 1
(+1)
53.65%
(+9.51%)
-0.9979611
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RTX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners