Options Chain for RTX CORPORATION COM (RTX) - $184.74 as of 12/30/2025 8:08:57 AM 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 | 92.70 | 96.60 | 94.65 | % | 1.05 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 87.65 | 91.60 | 89.63 | % | 0.94 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 82.80 | 86.60 | 84.70 | % | 0.85 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 77.75 | 81.60 | 79.68 | % | 0.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 110.00 | 72.80 | 76.65 | 74.73 | % | 0.68 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 115.00 | 67.80 | 71.65 | 69.73 | % | 0.61 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 120.00 | 62.80 | 66.65 | 64.73 | % | 0.54 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 125.00 | 57.85 | 61.65 | 59.75 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 130.00 | 53.00 | 56.65 | 54.83 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 135.00 | 47.90 | 51.65 | 49.78 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 140.00 | 42.85 | 46.70 | 44.78 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 145.00 | 37.85 | 41.70 | 39.78 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 150.00 | 32.95 | 36.05 | 34.50 | 33.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 27.95 | 31.60 | 29.78 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 157.50 | 25.60 | 29.10 | 27.35 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 160.00 | 23.40 | 26.70 | 25.05 | 19.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 162.50 | 20.60 | 24.15 | 22.38 | % | 0.14 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 165.00 | 18.00 | 21.75 | 19.88 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 3:59:57 PM EST |
| 167.50 | 15.95 | 19.20 | 17.58 | % | 0.10 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:57 PM EST | |||
| 170.00 | 13.10 | 16.10 | 14.60 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | 0.96 | 0.01 | -0.06 | 12/19/2025 | 12/29/2025 3:59:57 PM EST |
| 172.50 | 11.15 | 14.40 | 12.78 | % | 0.07 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.07 | 12/29/2025 3:59:57 PM EST | |||
| 175.00 | 8.95 | 12.10 | 10.53 | 10.49 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.49 | 0.88 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 177.50 | 6.70 | 9.80 | 8.25 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 0.83 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 180.00 | 3.95 | 7.10 | 5.53 | 5.96 | 0.00 | 0.00% | 0.03 | 0 | 673 | 0.34 | 0.76 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 182.50 | 3.70 | 3.95 | 3.83 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | 0.64 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 185.00 | 2.26 | 2.48 | 2.37 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.20 | 0.49 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 187.50 | 1.22 | 1.42 | 1.32 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.19 | 0.33 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 190.00 | 0.55 | 0.74 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.19 | 0.20 | 0.05 | -0.09 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 192.50 | 0.08 | 0.56 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.18 | 0.12 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 195.00 | 0.04 | 0.48 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.21 | 0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 197.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.02 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.24 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 202.50 | 0.00 | 2.16 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 207.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | -0.04 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.06 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 175.00 | 0.09 | 0.42 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.22 | -0.12 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 177.50 | 0.17 | 0.73 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.20 | -0.17 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 180.00 | 0.82 | 1.09 | 0.96 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.21 | -0.24 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 182.50 | 1.50 | 1.68 | 1.59 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.20 | -0.36 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 185.00 | 2.61 | 2.83 | 2.72 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.20 | -0.51 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 187.50 | 2.75 | 6.00 | 4.38 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.35 | -0.67 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 3:59:57 PM EST |
| 190.00 | 3.95 | 6.50 | 5.23 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.80 | 0.05 | -0.09 | 12/23/2025 | 12/29/2025 3:59:57 PM EST |
| 192.50 | 6.15 | 9.45 | 7.80 | % | 0.04 | 0 | 0 | 0.34 | -0.88 | 0.03 | -0.06 | 12/29/2025 3:59:57 PM EST | |||
| 195.00 | 8.55 | 11.85 | 10.20 | % | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.04 | 12/29/2025 3:59:57 PM EST | |||
| 197.50 | 11.05 | 14.80 | 12.93 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:57 PM EST | |||
| 200.00 | 13.55 | 17.30 | 15.43 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:57 PM EST | |||
| 202.50 | 16.10 | 20.00 | 18.05 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 205.00 | 18.60 | 22.30 | 20.45 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 207.50 | 21.10 | 25.00 | 23.05 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 210.00 | 23.60 | 27.50 | 25.55 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 215.00 | 28.60 | 32.50 | 30.55 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 220.00 | 33.60 | 37.50 | 35.55 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 225.00 | 38.60 | 42.50 | 40.55 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 230.00 | 43.60 | 47.50 | 45.55 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 235.00 | 48.60 | 52.50 | 50.55 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 240.00 | 53.60 | 57.50 | 55.55 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 245.00 | 58.60 | 62.50 | 60.55 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 250.00 | 63.60 | 67.50 | 65.55 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST | |||
| 255.00 | 68.60 | 72.50 | 70.55 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:57 PM EST |