Options Chain for RTX CORPORATION COM (RTX) - $187.17 as of 1/8/2026 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 95.10 | 99.40 | 97.25 | 96.41 | % | 1.08 | 2 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 95.00 | 90.15 | 94.40 | 92.28 | % | 0.97 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 100.00 | 85.15 | 89.40 | 87.28 | % | 0.87 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 105.00 | 80.15 | 84.40 | 82.28 | % | 0.78 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 110.00 | 75.15 | 79.40 | 77.28 | % | 0.70 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 115.00 | 70.15 | 74.40 | 72.28 | % | 0.63 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 120.00 | 65.15 | 69.40 | 67.28 | % | 0.56 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 125.00 | 60.15 | 64.40 | 62.28 | % | 0.50 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 130.00 | 55.15 | 59.40 | 57.28 | % | 0.44 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 135.00 | 50.25 | 54.40 | 52.33 | 51.96 | % | 0.39 | 2 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 140.00 | 45.25 | 49.40 | 47.33 | 47.13 | % | 0.34 | 3 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 145.00 | 40.25 | 44.40 | 42.33 | 42.40 | % | 0.29 | 1 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 150.00 | 35.30 | 39.25 | 37.28 | 43.40 | +10.40 | +31.52% | 0.25 | 20 | 20 | 3.73 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 155.00 | 30.30 | 33.85 | 32.08 | % | 0.21 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 157.50 | 27.80 | 31.05 | 29.43 | % | 0.19 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 160.00 | 25.20 | 28.25 | 26.73 | 28.25 | -1.25 | -4.24% | 0.17 | 207 | 200 | 2.39 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 162.50 | 22.85 | 25.50 | 24.18 | % | 0.15 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 165.00 | 20.35 | 23.10 | 21.73 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 3:59:53 PM EST |
| 167.50 | 17.85 | 20.70 | 19.28 | % | 0.12 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 170.00 | 15.35 | 17.65 | 16.50 | 16.55 | +3.27 | +24.63% | 0.10 | 2 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 172.50 | 12.90 | 15.25 | 14.08 | 11.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:53 PM EST |
| 175.00 | 10.40 | 13.55 | 11.98 | 17.36 | -0.14 | -0.80% | 0.07 | 1 | 25 | 1.44 | 0.99 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 177.50 | 7.95 | 10.35 | 9.15 | 12.02 | -1.98 | -14.15% | 0.05 | 6 | 38 | 0.96 | 0.98 | 0.01 | -0.06 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 180.00 | 5.75 | 8.70 | 7.23 | 11.95 | +1.10 | +10.14% | 0.04 | 1 | 1,071 | 1.09 | 0.93 | 0.03 | -0.18 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 182.50 | 3.45 | 5.75 | 4.60 | 4.05 | -0.83 | -17.01% | 0.03 | 6 | 23 | 0.73 | 0.84 | 0.05 | -0.42 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 185.00 | 2.59 | 3.20 | 2.90 | 2.81 | +0.12 | +4.47% | 0.02 | 273 | 135 | 0.42 | 0.70 | 0.08 | -0.68 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 187.50 | 1.16 | 1.49 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 110 | 410 | 0.38 | 0.46 | 0.11 | -0.73 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 190.00 | 0.40 | 0.52 | 0.46 | 0.48 | +0.03 | +6.67% | 0.00 | 1,129 | 412 | 0.36 | 0.22 | 0.08 | -0.47 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 192.50 | 0.16 | 0.34 | 0.25 | 0.14 | -0.16 | -53.34% | 0.00 | 450 | 581 | 0.44 | 0.07 | 0.04 | -0.12 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 195.00 | 0.08 | 0.17 | 0.13 | 0.08 | -0.06 | -42.86% | 0.00 | 2,090 | 505 | 0.45 | 0.02 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 197.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.19 | -79.17% | 0.00 | 370 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 200.00 | 0.02 | 0.11 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 620 | 113 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 54 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 81 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.67 | 0.34 | 0.17 | % | 0.00 | 3 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 220.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.07 | % | 0.01 | 2 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 3.15 | 1.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 157.50 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.19 | 0.60 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 162.50 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 170.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 90 | 0.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 172.50 | 0.02 | 0.06 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 124 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 175.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.10 | -50.00% | 0.00 | 73 | 121 | 0.67 | -0.01 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 177.50 | 0.01 | 0.30 | 0.16 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 106 | 0.66 | -0.02 | 0.01 | -0.06 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 180.00 | 0.07 | 0.33 | 0.20 | 0.23 | -0.13 | -36.12% | 0.00 | 217 | 315 | 0.52 | -0.07 | 0.03 | -0.18 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 182.50 | 0.18 | 0.30 | 0.24 | 0.30 | -0.45 | -60.00% | 0.00 | 102 | 268 | 0.41 | -0.16 | 0.05 | -0.42 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 185.00 | 0.53 | 0.70 | 0.62 | 0.66 | -0.94 | -58.75% | 0.00 | 1,531 | 2,472 | 0.37 | -0.30 | 0.08 | -0.68 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 187.50 | 1.16 | 2.60 | 1.88 | 1.76 | -0.90 | -33.84% | 0.01 | 595 | 282 | 0.42 | -0.54 | 0.11 | -0.73 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 190.00 | 2.48 | 4.45 | 3.47 | 3.50 | -0.62 | -15.05% | 0.02 | 530 | 299 | 0.71 | -0.78 | 0.08 | -0.47 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 192.50 | 4.75 | 7.25 | 6.00 | 4.70 | +1.13 | +31.66% | 0.03 | 122 | 83 | 1.01 | -0.93 | 0.04 | -0.12 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 195.00 | 6.85 | 9.75 | 8.30 | 9.70 | % | 0.04 | 286 | 0 | 1.21 | -0.98 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 197.50 | 9.10 | 12.25 | 10.68 | 8.50 | % | 0.05 | 75 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 200.00 | 11.85 | 14.15 | 13.00 | 9.85 | -1.95 | -16.53% | 0.07 | 28 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 202.50 | 14.90 | 17.25 | 16.08 | % | 0.08 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 205.00 | 16.90 | 19.75 | 18.33 | % | 0.09 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 207.50 | 19.20 | 22.25 | 20.73 | % | 0.10 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 210.00 | 21.55 | 24.75 | 23.15 | % | 0.11 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 215.00 | 26.55 | 29.75 | 28.15 | % | 0.13 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 220.00 | 31.25 | 34.75 | 33.00 | % | 0.15 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 225.00 | 36.05 | 39.90 | 37.98 | % | 0.17 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 230.00 | 40.85 | 44.90 | 42.88 | % | 0.19 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 235.00 | 45.65 | 49.90 | 47.78 | % | 0.20 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 240.00 | 50.75 | 54.90 | 52.83 | % | 0.22 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 245.00 | 56.20 | 59.75 | 57.98 | % | 0.24 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 250.00 | 61.60 | 64.75 | 63.18 | % | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 255.00 | 66.65 | 69.75 | 68.20 | % | 0.27 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST |