Options Chain for RTX CORPORATION COM (RTX) - $209.91 as of 8/24/2026 3:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 68.85 | 72.05 | 70.45 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 145.00 | 63.90 | 66.60 | 65.25 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 150.00 | 58.95 | 62.00 | 60.48 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 155.00 | 53.80 | 56.50 | 55.15 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 160.00 | 48.85 | 51.55 | 50.20 | % | 0.31 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 165.00 | 44.15 | 46.85 | 45.50 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 170.00 | 38.95 | 42.00 | 40.48 | % | 0.24 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 175.00 | 33.95 | 37.45 | 35.70 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 180.00 | 29.00 | 32.80 | 30.90 | % | 0.17 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 185.00 | 25.20 | 27.35 | 26.28 | 38.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.31 | 0.89 | 0.01 | -0.04 | 8/7/2026 | 8/24/2026 4:00:06 PM EST |
| 190.00 | 21.00 | 23.10 | 22.05 | 33.66 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.30 | 0.84 | 0.01 | -0.05 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 195.00 | 16.10 | 19.60 | 17.85 | 30.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.78 | 0.01 | -0.06 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 200.00 | 12.90 | 14.95 | 13.93 | 13.03 | -2.63 | -16.80% | 0.07 | 7 | 43 | 0.26 | 0.70 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 210.00 | 7.75 | 8.15 | 7.95 | 7.90 | -1.03 | -11.54% | 0.04 | 187 | 195 | 0.25 | 0.52 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 220.00 | 3.75 | 4.20 | 3.98 | 3.92 | -0.73 | -15.70% | 0.02 | 35 | 469 | 0.24 | 0.33 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 230.00 | 1.51 | 2.62 | 2.07 | 1.70 | -0.52 | -23.43% | 0.01 | 444 | 529 | 0.25 | 0.18 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 240.00 | 0.41 | 0.99 | 0.70 | 0.73 | -0.19 | -20.66% | 0.00 | 47 | 437 | 0.24 | 0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.73 | 0.37 | 0.33 | -0.34 | -50.75% | 0.00 | 38 | 755 | 0.30 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.66 | 0.33 | 0.01 | -0.28 | -96.56% | 0.00 | 1 | 494 | 0.34 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.19 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.93 | 0.47 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.25 | -73.53% | 0.00 | 10 | 5 | 0.34 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.69 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:06 PM EST |
| 175.00 | 0.01 | 0.83 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.25 | -0.05 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 180.00 | 0.25 | 1.18 | 0.72 | 0.56 | +0.21 | +60.00% | 0.00 | 13 | 16 | 0.27 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 185.00 | 0.49 | 1.43 | 0.96 | 1.02 | +0.20 | +24.39% | 0.01 | 1 | 23 | 0.26 | -0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 190.00 | 0.77 | 2.11 | 1.44 | 1.50 | +0.10 | +7.15% | 0.01 | 13 | 134 | 0.24 | -0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 195.00 | 2.14 | 3.80 | 2.97 | 2.48 | +0.31 | +14.29% | 0.02 | 17 | 383 | 0.27 | -0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 200.00 | 3.10 | 4.40 | 3.75 | 3.57 | +0.20 | +5.94% | 0.02 | 11 | 382 | 0.25 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 210.00 | 7.20 | 8.65 | 7.93 | 7.40 | +0.62 | +9.15% | 0.04 | 13 | 409 | 0.25 | -0.48 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 220.00 | 12.60 | 14.70 | 13.65 | 13.27 | +0.89 | +7.19% | 0.06 | 4 | 180 | 0.24 | -0.67 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 230.00 | 20.25 | 22.65 | 21.45 | 21.84 | +3.47 | +18.89% | 0.09 | 3 | 204 | 0.29 | -0.82 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 240.00 | 29.40 | 31.85 | 30.63 | 27.47 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.33 | -0.91 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 250.00 | 38.90 | 42.80 | 40.85 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:06 PM EST |
| 260.00 | 49.55 | 52.10 | 50.83 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 270.00 | 58.95 | 62.10 | 60.53 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 280.00 | 69.35 | 72.10 | 70.73 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 290.00 | 79.35 | 82.10 | 80.73 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 300.00 | 89.40 | 92.10 | 90.75 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 310.00 | 99.35 | 102.10 | 100.73 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 320.00 | 108.90 | 112.90 | 110.90 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 330.00 | 118.90 | 122.90 | 120.90 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |