Options Chain for RTX CORPORATION COM (RTX) - $194.08 as of 1/13/2026 9:57:10 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 | 101.95 | 106.05 | 104.00 | % | 1.16 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 95.00 | 97.00 | 101.15 | 99.08 | % | 1.04 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 100.00 | 92.10 | 96.35 | 94.23 | % | 0.94 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 105.00 | 87.00 | 91.00 | 89.00 | % | 0.85 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 110.00 | 82.00 | 85.45 | 83.73 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 115.00 | 77.15 | 80.45 | 78.80 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 120.00 | 72.05 | 75.45 | 73.75 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 125.00 | 67.05 | 70.50 | 68.78 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 130.00 | 62.15 | 65.50 | 63.83 | 55.90 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 135.00 | 57.70 | 60.55 | 59.13 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 140.00 | 52.45 | 55.55 | 54.00 | 46.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:58 PM EST |
| 145.00 | 47.15 | 50.60 | 48.88 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 150.00 | 42.50 | 45.65 | 44.08 | 35.93 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 155.00 | 37.25 | 40.90 | 39.08 | 31.65 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.89 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 160.00 | 33.15 | 35.80 | 34.48 | 27.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 1/13/2026 3:59:58 PM EST |
| 165.00 | 27.85 | 30.90 | 29.38 | 23.43 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.72 | 0.97 | 0.00 | -0.04 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 167.50 | 25.85 | 28.50 | 27.18 | % | 0.16 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.04 | 1/13/2026 3:59:58 PM EST | |||
| 170.00 | 23.45 | 26.15 | 24.80 | 24.45 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.65 | 0.94 | 0.01 | -0.07 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 172.50 | 20.75 | 23.80 | 22.28 | 20.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 0.92 | 0.01 | -0.07 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 175.00 | 18.55 | 21.60 | 20.08 | 19.35 | +0.10 | +0.52% | 0.11 | 4 | 6 | 0.59 | 0.89 | 0.01 | -0.10 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 177.50 | 16.35 | 19.35 | 17.85 | 15.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.86 | 0.01 | -0.11 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 180.00 | 14.30 | 16.95 | 15.63 | 16.55 | +1.40 | +9.25% | 0.09 | 1 | 69 | 0.37 | 0.83 | 0.02 | -0.13 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 182.50 | 11.50 | 14.60 | 13.05 | % | 0.07 | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.14 | 1/13/2026 3:59:58 PM EST | |||
| 185.00 | 11.00 | 12.00 | 11.50 | 11.39 | -0.36 | -3.07% | 0.06 | 4 | 69 | 0.36 | 0.74 | 0.02 | -0.16 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 187.50 | 7.75 | 11.55 | 9.65 | 11.17 | +3.54 | +46.40% | 0.05 | 2 | 4 | 0.35 | 0.68 | 0.02 | -0.16 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 190.00 | 7.45 | 8.60 | 8.03 | 8.35 | +0.57 | +7.33% | 0.04 | 82 | 257 | 0.35 | 0.62 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 192.50 | 5.15 | 6.85 | 6.00 | 6.88 | -0.12 | -1.72% | 0.03 | 9 | 7 | 0.31 | 0.56 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 195.00 | 5.05 | 5.60 | 5.33 | 5.05 | +0.05 | +1.00% | 0.03 | 111 | 491 | 0.34 | 0.49 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 197.50 | 3.75 | 4.40 | 4.08 | 4.00 | +0.41 | +11.43% | 0.02 | 29 | 5 | 0.33 | 0.42 | 0.03 | -0.16 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 200.00 | 2.80 | 3.35 | 3.08 | 2.92 | +0.16 | +5.80% | 0.02 | 178 | 369 | 0.32 | 0.35 | 0.03 | -0.15 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 202.50 | 2.03 | 2.48 | 2.26 | 2.60 | +0.33 | +14.54% | 0.01 | 110 | 40 | 0.32 | 0.28 | 0.02 | -0.13 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 205.00 | 1.44 | 1.81 | 1.63 | 1.52 | -0.14 | -8.44% | 0.01 | 9,074 | 14,623 | 0.31 | 0.22 | 0.02 | -0.12 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 207.50 | 0.98 | 2.59 | 1.79 | 1.46 | +0.66 | +82.50% | 0.01 | 190 | 29 | 0.37 | 0.18 | 0.02 | -0.10 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 210.00 | 0.66 | 1.26 | 0.96 | 0.81 | +0.04 | +5.20% | 0.00 | 158 | 172 | 0.33 | 0.14 | 0.02 | -0.09 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 212.50 | 0.16 | 2.96 | 1.56 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.07 | 1/13/2026 3:59:58 PM EST | |||
| 215.00 | 0.17 | 0.60 | 0.39 | 0.84 | +0.45 | +115.39% | 0.00 | 19 | 33 | 0.31 | 0.09 | 0.01 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 220.00 | 0.05 | 1.50 | 0.78 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 23 | 0.39 | 0.05 | 0.01 | -0.04 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.72 | 1.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.02 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 1/13/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 3.45 | 1.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 250.00 | 0.05 | 0.77 | 0.41 | 0.10 | -1.61 | -94.16% | 0.00 | 1 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 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 | 3.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.76 | 1.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.78 | 1.39 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.59 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/13/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.59 | 1.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/13/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 165.00 | 0.20 | 0.40 | 0.30 | 0.44 | -0.01 | -2.23% | 0.00 | 32 | 47 | 0.44 | -0.03 | 0.00 | -0.04 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 167.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.04 | 1/13/2026 3:59:58 PM EST | |||
| 170.00 | 0.10 | 1.16 | 0.63 | 0.64 | +0.06 | +10.35% | 0.00 | 12 | 88 | 0.41 | -0.06 | 0.01 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 1.75 | 0.88 | 0.58 | % | 0.01 | 2 | 0 | 0.54 | -0.08 | 0.01 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST | |
| 175.00 | 0.70 | 0.96 | 0.83 | 0.78 | -0.33 | -29.73% | 0.00 | 17 | 65 | 0.39 | -0.11 | 0.01 | -0.10 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 177.50 | 0.69 | 1.23 | 0.96 | 1.07 | -0.69 | -39.21% | 0.01 | 2 | 9 | 0.37 | -0.14 | 0.01 | -0.11 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 180.00 | 1.30 | 2.03 | 1.67 | 1.51 | -1.41 | -48.29% | 0.01 | 22 | 73 | 0.40 | -0.17 | 0.02 | -0.13 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 182.50 | 1.73 | 2.11 | 1.92 | 1.76 | -0.33 | -15.79% | 0.01 | 4 | 5 | 0.37 | -0.22 | 0.02 | -0.14 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 185.00 | 2.25 | 2.52 | 2.39 | 2.55 | -0.45 | -15.00% | 0.01 | 36 | 61 | 0.36 | -0.26 | 0.02 | -0.16 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 187.50 | 2.86 | 3.85 | 3.36 | % | 0.02 | 0 | 0 | 0.36 | -0.32 | 0.02 | -0.16 | 1/13/2026 3:59:58 PM EST | |||
| 190.00 | 3.65 | 4.20 | 3.93 | 4.10 | -0.35 | -7.87% | 0.02 | 446 | 26 | 0.35 | -0.38 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 192.50 | 4.55 | 5.50 | 5.03 | 4.71 | -1.84 | -28.10% | 0.03 | 4 | 19 | 0.35 | -0.44 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 195.00 | 5.55 | 7.95 | 6.75 | 5.37 | -1.38 | -20.45% | 0.03 | 82 | 41 | 0.38 | -0.51 | 0.03 | -0.17 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 197.50 | 6.85 | 8.60 | 7.73 | 6.55 | % | 0.04 | 5 | 0 | 0.35 | -0.58 | 0.03 | -0.16 | 1/13/2026 | 1/13/2026 3:59:58 PM EST | |
| 200.00 | 7.45 | 11.15 | 9.30 | 7.65 | -2.58 | -25.22% | 0.05 | 8 | 1 | 0.34 | -0.65 | 0.03 | -0.15 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 202.50 | 8.55 | 12.75 | 10.65 | 8.60 | % | 0.05 | 14 | 0 | 0.45 | -0.72 | 0.02 | -0.13 | 1/13/2026 | 1/13/2026 3:59:58 PM EST | |
| 205.00 | 11.50 | 13.80 | 12.65 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.78 | 0.02 | -0.12 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 207.50 | 13.00 | 15.65 | 14.33 | % | 0.07 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.10 | 1/13/2026 3:59:58 PM EST | |||
| 210.00 | 15.10 | 17.90 | 16.50 | % | 0.08 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.09 | 1/13/2026 3:59:58 PM EST | |||
| 212.50 | 17.50 | 20.55 | 19.03 | % | 0.09 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.07 | 1/13/2026 3:59:58 PM EST | |||
| 215.00 | 19.90 | 22.55 | 21.23 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.07 | 1/13/2026 3:59:58 PM EST | |||
| 220.00 | 24.80 | 28.00 | 26.40 | % | 0.12 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.04 | 1/13/2026 3:59:58 PM EST | |||
| 225.00 | 29.75 | 32.90 | 31.33 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 1/13/2026 3:59:58 PM EST | |||
| 230.00 | 34.40 | 38.20 | 36.30 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/13/2026 3:59:58 PM EST | |||
| 235.00 | 39.20 | 43.20 | 41.20 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 240.00 | 44.10 | 48.20 | 46.15 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 245.00 | 49.40 | 53.20 | 51.30 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 250.00 | 54.40 | 58.20 | 56.30 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 255.00 | 59.40 | 63.20 | 61.30 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 260.00 | 64.00 | 68.05 | 66.03 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 265.00 | 69.00 | 73.20 | 71.10 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST |