Options Chain for RTX CORPORATION COM (RTX) - $173.19 as of 11/26/2025 8:52:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 131.70 | 135.45 | 133.58 | 133.05 | 0.00 | 0.00% | 3.34 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 127.15 | 130.45 | 128.80 | 128.00 | 0.00 | 0.00% | 2.86 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 121.70 | 125.45 | 123.58 | 123.40 | 0.00 | 0.00% | 2.47 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 116.65 | 120.55 | 118.60 | 118.40 | 0.00 | 0.00% | 2.16 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 111.90 | 115.50 | 113.70 | 113.15 | 0.00 | 0.00% | 1.90 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 107.25 | 110.55 | 108.90 | 105.77 | 0.00 | 0.00% | 1.68 | 0 | 37 | 1.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 101.95 | 105.60 | 103.78 | 103.95 | 0.00 | 0.00% | 1.48 | 0 | 87 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 97.00 | 100.60 | 98.80 | 95.08 | 0.00 | 0.00% | 1.32 | 0 | 70 | 1.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 92.05 | 95.65 | 93.85 | 96.92 | 0.00 | 0.00% | 1.17 | 0 | 74 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 87.05 | 90.70 | 88.88 | 92.01 | 0.00 | 0.00% | 1.05 | 0 | 159 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 82.05 | 85.80 | 83.93 | 87.10 | 0.00 | 0.00% | 0.93 | 0 | 62 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 77.50 | 80.85 | 79.18 | 78.37 | 0.00 | 0.00% | 0.83 | 0 | 175 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 72.35 | 75.80 | 74.08 | 74.50 | +1.50 | +2.06% | 0.74 | 11 | 925 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 68.20 | 70.85 | 69.53 | 65.69 | 0.00 | 0.00% | 0.66 | 0 | 933 | 1.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 62.25 | 65.90 | 64.08 | 63.57 | +0.12 | +0.19% | 0.58 | 1 | 473 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 57.30 | 60.90 | 59.10 | 58.17 | 0.00 | 0.00% | 0.51 | 0 | 385 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 52.15 | 56.00 | 54.08 | 52.81 | 0.00 | 0.00% | 0.45 | 0 | 1,252 | 0.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 47.40 | 51.05 | 49.23 | 49.30 | +0.10 | +0.21% | 0.39 | 9 | 1,691 | 0.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 42.30 | 46.20 | 44.25 | 43.57 | 0.00 | 0.00% | 0.34 | 0 | 1,340 | 0.67 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 38.95 | 40.25 | 39.60 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 1,221 | 0.52 | 1.00 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 33.65 | 35.25 | 34.45 | 33.57 | 0.00 | 0.00% | 0.25 | 0 | 2,683 | 0.46 | 0.99 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 28.75 | 30.80 | 29.78 | 29.27 | +0.61 | +2.13% | 0.21 | 1 | 827 | 0.44 | 0.97 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 23.85 | 25.80 | 24.83 | 24.55 | +1.05 | +4.47% | 0.17 | 11 | 1,413 | 0.38 | 0.94 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 19.40 | 21.05 | 20.23 | 19.80 | +1.60 | +8.80% | 0.13 | 1 | 814 | 0.27 | 0.90 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 14.55 | 16.35 | 15.45 | 16.35 | +1.60 | +10.85% | 0.10 | 17 | 1,965 | 0.23 | 0.83 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 11.50 | 12.40 | 11.95 | 12.09 | +0.79 | +7.00% | 0.07 | 106 | 1,227 | 0.26 | 0.74 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 8.05 | 8.30 | 8.18 | 8.23 | +0.39 | +4.98% | 0.05 | 27 | 3,182 | 0.23 | 0.63 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 5.20 | 5.40 | 5.30 | 5.50 | +0.65 | +13.41% | 0.03 | 43 | 1,231 | 0.22 | 0.49 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 3.10 | 3.25 | 3.18 | 3.30 | +0.25 | +8.20% | 0.02 | 378 | 1,699 | 0.21 | 0.35 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 1.72 | 1.84 | 1.78 | 1.86 | +0.20 | +12.05% | 0.01 | 214 | 1,871 | 0.21 | 0.23 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 0.90 | 1.03 | 0.97 | 0.99 | +0.09 | +10.00% | 0.01 | 23 | 2,425 | 0.21 | 0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 0.36 | 0.65 | 0.51 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 1,440 | 0.21 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 0.09 | 0.42 | 0.26 | 0.28 | -0.47 | -62.67% | 0.00 | 251 | 926 | 0.21 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.29 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,575 | 1.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.37 | 0.69 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,143 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,958 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,108 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.32 | 0.18 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 4,087 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,108 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,455 | 0.45 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 0.15 | 0.32 | 0.24 | 0.15 | -0.09 | -37.50% | 0.00 | 9 | 1,754 | 0.36 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 0.20 | 0.37 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,278 | 0.33 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 0.18 | 0.54 | 0.36 | 0.35 | -0.07 | -16.67% | 0.00 | 8 | 820 | 0.29 | -0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 0.38 | 0.76 | 0.57 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.28 | -0.06 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 0.82 | 1.11 | 0.97 | 0.92 | -0.21 | -18.59% | 0.01 | 131 | 978 | 0.26 | -0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 1.46 | 1.58 | 1.52 | 1.45 | -0.17 | -10.50% | 0.01 | 37 | 1,581 | 0.25 | -0.17 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 2.36 | 2.52 | 2.44 | 2.36 | -0.18 | -7.09% | 0.01 | 50 | 922 | 0.23 | -0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 3.85 | 4.15 | 4.00 | 3.95 | -0.45 | -10.23% | 0.02 | 47 | 538 | 0.22 | -0.37 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 6.00 | 6.30 | 6.15 | 5.80 | -1.05 | -15.33% | 0.04 | 14 | 546 | 0.21 | -0.51 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 8.35 | 9.30 | 8.83 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.20 | -0.65 | 0.03 | -0.06 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 11.65 | 13.50 | 12.58 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.25 | -0.77 | 0.02 | -0.04 | 11/12/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 16.05 | 17.85 | 16.95 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.27 | -0.86 | 0.02 | -0.03 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 19.85 | 23.75 | 21.80 | 17.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 10/29/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 24.95 | 28.70 | 26.83 | 22.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 10/29/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 34.75 | 38.45 | 36.60 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 220.00 | 44.75 | 48.70 | 46.73 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 230.00 | 54.75 | 58.50 | 56.63 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 240.00 | 64.80 | 68.70 | 66.75 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 250.00 | 74.75 | 78.70 | 76.73 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 260.00 | 84.75 | 88.55 | 86.65 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |