Options Chain for RTX CORPORATION COM (RTX) - $162.18 as of 10/10/2025 3:32:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 58.80 | 61.10 | 59.95 | % | 0.60 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 105.00 | 53.80 | 56.25 | 55.03 | 62.15 | 0.00 | 0.00% | 0.52 | 0 | 29 | 2.34 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:04 PM EST |
| 110.00 | 48.80 | 51.20 | 50.00 | 59.15 | 0.00 | 0.00% | 0.45 | 0 | 22 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 115.00 | 43.80 | 46.20 | 45.00 | 53.85 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 120.00 | 38.85 | 40.45 | 39.65 | 40.59 | -6.66 | -14.10% | 0.33 | 11 | 30 | 1.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 125.00 | 33.80 | 36.15 | 34.98 | 42.65 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 130.00 | 28.85 | 31.25 | 30.05 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 12:59:04 PM EST |
| 135.00 | 23.85 | 26.30 | 25.08 | 32.25 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:04 PM EST |
| 140.00 | 18.85 | 21.25 | 20.05 | 30.12 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 142.00 | 17.00 | 19.30 | 18.15 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 143.00 | 15.90 | 18.35 | 17.13 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 144.00 | 14.90 | 17.35 | 16.13 | % | 0.11 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 145.00 | 14.00 | 16.35 | 15.18 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.79 | 0.99 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 146.00 | 13.05 | 15.35 | 14.20 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.75 | 0.99 | 0.01 | -0.03 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 147.00 | 11.95 | 14.40 | 13.18 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.77 | 0.98 | 0.01 | -0.05 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 148.00 | 11.05 | 13.45 | 12.25 | 16.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.74 | 0.94 | 0.01 | -0.09 | 9/26/2025 | 10/10/2025 12:59:04 PM EST |
| 149.00 | 10.00 | 12.45 | 11.23 | 15.55 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.66 | 0.93 | 0.02 | -0.10 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 150.00 | 9.10 | 10.00 | 9.55 | 10.10 | -9.47 | -48.39% | 0.06 | 2 | 165 | 0.58 | 0.91 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 152.50 | 7.00 | 7.65 | 7.33 | 7.30 | -9.80 | -57.31% | 0.05 | 138 | 26 | 0.37 | 0.86 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 155.00 | 5.00 | 6.25 | 5.63 | 5.15 | -2.58 | -33.38% | 0.04 | 5 | 568 | 0.30 | 0.78 | 0.05 | -0.16 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 157.50 | 3.15 | 3.75 | 3.45 | 3.51 | -4.33 | -55.23% | 0.02 | 10 | 167 | 0.30 | 0.65 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 160.00 | 1.86 | 2.07 | 1.97 | 2.05 | -1.45 | -41.43% | 0.01 | 540 | 1,853 | 0.24 | 0.48 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 162.50 | 0.92 | 1.13 | 1.03 | 1.00 | -1.15 | -53.49% | 0.01 | 295 | 210 | 0.24 | 0.31 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 165.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.61 | -54.96% | 0.00 | 881 | 2,971 | 0.24 | 0.19 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 167.50 | 0.20 | 0.25 | 0.23 | 0.24 | -0.32 | -57.15% | 0.00 | 178 | 448 | 0.26 | 0.11 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 170.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 154 | 1,748 | 0.28 | 0.07 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 172.50 | 0.01 | 0.29 | 0.15 | 0.09 | -0.19 | -67.86% | 0.00 | 24 | 379 | 0.32 | 0.03 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 56 | 713 | 0.35 | 0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 177.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 24 | 123 | 0.47 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:04 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:04 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.59 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:04 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 12:59:04 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 12:59:04 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:04 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:04 PM EST |
| 140.00 | 0.01 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 142.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 143.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 144.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 145.00 | 0.03 | 0.29 | 0.16 | 0.16 | +0.11 | +220.00% | 0.00 | 13 | 1,247 | 0.47 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 146.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | -0.01 | 0.01 | -0.03 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 147.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.74 | -0.02 | 0.01 | -0.05 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 148.00 | 0.03 | 0.47 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 12 | 0.33 | -0.06 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 149.00 | 0.04 | 0.55 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 43 | 0.33 | -0.07 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 150.00 | 0.18 | 0.45 | 0.32 | 0.25 | +0.15 | +150.00% | 0.00 | 162 | 821 | 0.30 | -0.09 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 152.50 | 0.15 | 0.51 | 0.33 | 0.38 | +0.17 | +80.96% | 0.00 | 177 | 218 | 0.28 | -0.14 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 155.00 | 0.75 | 0.87 | 0.81 | 0.80 | +0.46 | +135.30% | 0.01 | 343 | 1,158 | 0.27 | -0.22 | 0.05 | -0.16 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 157.50 | 1.43 | 1.66 | 1.55 | 1.55 | +0.88 | +131.35% | 0.01 | 55 | 185 | 0.26 | -0.35 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 160.00 | 2.52 | 2.60 | 2.56 | 2.58 | +1.28 | +98.47% | 0.02 | 991 | 1,361 | 0.25 | -0.52 | 0.07 | -0.17 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 162.50 | 2.59 | 4.55 | 3.57 | 4.00 | +1.86 | +86.92% | 0.02 | 24 | 267 | 0.32 | -0.69 | 0.06 | -0.15 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 165.00 | 5.65 | 6.45 | 6.05 | 6.02 | +2.07 | +52.41% | 0.04 | 33 | 367 | 0.24 | -0.81 | 0.05 | -0.12 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 167.50 | 7.55 | 8.70 | 8.13 | 8.28 | +2.56 | +44.76% | 0.05 | 20 | 244 | 0.35 | -0.89 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 170.00 | 9.65 | 11.55 | 10.60 | 10.50 | +2.43 | +30.12% | 0.06 | 11 | 95 | 0.36 | -0.93 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 172.50 | 11.85 | 13.80 | 12.83 | 10.36 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.54 | -0.97 | 0.01 | -0.04 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 175.00 | 13.90 | 16.25 | 15.08 | 10.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | -0.99 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 177.50 | 16.50 | 18.80 | 17.65 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 180.00 | 18.90 | 22.00 | 20.45 | 17.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 182.50 | 21.50 | 24.30 | 22.90 | 20.27 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 185.00 | 23.95 | 27.40 | 25.68 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 187.50 | 26.40 | 29.85 | 28.13 | 17.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 190.00 | 28.90 | 32.35 | 30.63 | 27.45 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 192.50 | 31.40 | 34.85 | 33.13 | 29.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 195.00 | 33.90 | 37.35 | 35.63 | 32.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 200.00 | 38.90 | 42.25 | 40.58 | 37.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 205.00 | 43.90 | 47.20 | 45.55 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 210.00 | 48.90 | 52.40 | 50.65 | 45.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 215.00 | 53.90 | 57.45 | 55.68 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 220.00 | 59.00 | 62.45 | 60.73 | 54.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |