Options Chain for RTX CORPORATION COM (RTX) - $156.24 as of 8/22/2025 8:35:36 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 | 56.75 | 57.80 | 57.28 | % | 0.57 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 51.80 | 52.30 | 52.05 | % | 0.50 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 46.90 | 47.30 | 47.10 | 45.65 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 41.90 | 42.35 | 42.13 | % | 0.37 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 37.00 | 37.45 | 37.23 | % | 0.31 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 32.10 | 32.55 | 32.33 | % | 0.26 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 27.20 | 27.50 | 27.35 | 28.40 | +1.97 | +7.46% | 0.21 | 1 | 1 | 0.22 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 22.35 | 22.85 | 22.60 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.28 | 0.95 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 17.65 | 18.10 | 17.88 | 18.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.21 | 0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 13.15 | 13.40 | 13.28 | 12.01 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.21 | 0.84 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 9.10 | 9.35 | 9.23 | 10.30 | -0.15 | -1.44% | 0.06 | 1 | 41 | 0.19 | 0.74 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 5.70 | 5.85 | 5.78 | 5.92 | -0.73 | -10.98% | 0.04 | 100 | 763 | 0.18 | 0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 3.20 | 3.25 | 3.23 | 3.25 | -0.40 | -10.96% | 0.02 | 449 | 869 | 0.18 | 0.42 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 1.49 | 1.63 | 1.56 | 1.84 | -0.06 | -3.16% | 0.01 | 36 | 396 | 0.17 | 0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.65 | 0.75 | 0.70 | 0.81 | -0.33 | -28.95% | 0.00 | 40 | 284 | 0.17 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.27 | 0.37 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.18 | 0.07 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.09 | 0.41 | 0.25 | 0.22 | +0.03 | +15.79% | 0.00 | 3 | 151 | 0.20 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.31 | 0.66 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.01 | 0.45 | 0.23 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 4 | 0.29 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.03 | 0.35 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.11 | 0.56 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.24 | -0.05 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.51 | 0.63 | 0.57 | 0.63 | -0.08 | -11.27% | 0.00 | 42 | 138 | 0.23 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.98 | 1.12 | 1.05 | 1.05 | -0.23 | -17.97% | 0.01 | 46 | 525 | 0.21 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 1.88 | 2.00 | 1.94 | 1.83 | -0.23 | -11.17% | 0.01 | 56 | 221 | 0.20 | -0.26 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 3.45 | 3.60 | 3.53 | 3.50 | -0.30 | -7.90% | 0.02 | 80 | 150 | 0.19 | -0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 5.90 | 6.05 | 5.98 | 5.40 | -0.65 | -10.75% | 0.04 | 3 | 45 | 0.18 | -0.58 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 9.30 | 9.55 | 9.43 | % | 0.06 | 0 | 0 | 0.17 | -0.75 | 0.03 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 13.65 | 14.25 | 13.95 | % | 0.08 | 0 | 0 | 0.18 | -0.86 | 0.02 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 18.50 | 19.30 | 18.90 | % | 0.11 | 0 | 0 | 0.21 | -0.93 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 23.55 | 23.95 | 23.75 | % | 0.13 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 28.60 | 28.90 | 28.75 | % | 0.16 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 33.50 | 33.95 | 33.73 | % | 0.18 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 38.55 | 38.95 | 38.75 | % | 0.20 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 43.50 | 43.95 | 43.73 | % | 0.22 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 53.50 | 53.90 | 53.70 | % | 0.26 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 63.50 | 63.95 | 63.73 | % | 0.29 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |