Options Chain for RTX CORPORATION COM (RTX) - $186.94 as of 9/30/2026 3:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 69.85 | 73.20 | 71.53 | % | 0.62 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 120.00 | 64.55 | 68.00 | 66.28 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 125.00 | 60.00 | 63.00 | 61.50 | % | 0.49 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 130.00 | 54.60 | 58.05 | 56.33 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 135.00 | 49.90 | 53.25 | 51.58 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 140.00 | 45.40 | 48.10 | 46.75 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 145.00 | 40.00 | 43.10 | 41.55 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/30/2026 3:59:59 PM EST | |||
| 150.00 | 35.25 | 38.15 | 36.70 | % | 0.24 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 9/30/2026 3:59:59 PM EST | |||
| 155.00 | 30.70 | 33.55 | 32.13 | % | 0.21 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 9/30/2026 3:59:59 PM EST | |||
| 160.00 | 26.15 | 28.70 | 27.43 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 9/30/2026 3:59:59 PM EST | |||
| 165.00 | 21.05 | 24.00 | 22.53 | % | 0.14 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.07 | 9/30/2026 3:59:59 PM EST | |||
| 170.00 | 15.90 | 19.35 | 17.63 | 23.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | 0.86 | 0.01 | -0.09 | 9/17/2026 | 9/30/2026 3:59:59 PM EST |
| 175.00 | 12.40 | 14.70 | 13.55 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | 0.78 | 0.02 | -0.12 | 9/24/2026 | 9/30/2026 3:59:59 PM EST |
| 180.00 | 9.20 | 10.95 | 10.08 | 10.16 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.35 | 0.67 | 0.02 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 185.00 | 6.55 | 8.00 | 7.28 | 6.96 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | 0.55 | 0.03 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 190.00 | 3.85 | 5.05 | 4.45 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.32 | 0.42 | 0.03 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 195.00 | 2.61 | 3.05 | 2.83 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.33 | 0.30 | 0.02 | -0.12 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 200.00 | 1.51 | 2.00 | 1.76 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.33 | 0.20 | 0.02 | -0.10 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 205.00 | 0.81 | 1.20 | 1.01 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.33 | 0.12 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 210.00 | 0.50 | 0.77 | 0.64 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.34 | 0.07 | 0.01 | -0.05 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 215.00 | 0.27 | 0.65 | 0.46 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.36 | 0.04 | 0.01 | -0.03 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.38 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.27 | 0.14 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/30/2026 3:59:59 PM EST |
| 230.00 | 0.04 | 0.33 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/30/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/30/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 9/30/2026 3:59:59 PM EST | |||
| 155.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 9/30/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.04 | 9/30/2026 3:59:59 PM EST | |||
| 165.00 | 0.31 | 0.90 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | -0.08 | 0.01 | -0.07 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 170.00 | 0.73 | 1.53 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | -0.14 | 0.01 | -0.09 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 175.00 | 1.41 | 2.14 | 1.78 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.32 | -0.22 | 0.02 | -0.12 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 180.00 | 2.95 | 3.75 | 3.35 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.33 | -0.33 | 0.02 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 185.00 | 4.95 | 5.55 | 5.25 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 2,156 | 0.32 | -0.45 | 0.03 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 190.00 | 7.30 | 8.30 | 7.80 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.31 | -0.58 | 0.03 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 195.00 | 10.30 | 12.15 | 11.23 | 10.55 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | -0.70 | 0.02 | -0.12 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 200.00 | 13.80 | 15.95 | 14.88 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | -0.80 | 0.02 | -0.10 | 9/23/2026 | 9/30/2026 3:59:59 PM EST |
| 205.00 | 17.80 | 20.35 | 19.08 | 14.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.88 | 0.01 | -0.07 | 9/18/2026 | 9/30/2026 3:59:59 PM EST |
| 210.00 | 22.75 | 25.75 | 24.25 | 23.47 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | -0.93 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 215.00 | 27.15 | 29.95 | 28.55 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.03 | 9/30/2026 3:59:59 PM EST | |||
| 220.00 | 32.00 | 35.80 | 33.90 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 9/30/2026 3:59:59 PM EST | |||
| 225.00 | 37.00 | 40.80 | 38.90 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/30/2026 3:59:59 PM EST | |||
| 230.00 | 43.00 | 45.00 | 44.00 | 37.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/30/2026 3:59:59 PM EST |
| 235.00 | 47.15 | 50.20 | 48.68 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 240.00 | 52.15 | 55.15 | 53.65 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 245.00 | 57.45 | 60.50 | 58.98 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 250.00 | 62.45 | 65.35 | 63.90 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 255.00 | 67.45 | 70.80 | 69.13 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 260.00 | 72.45 | 75.80 | 74.13 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 265.00 | 77.45 | 80.50 | 78.98 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 270.00 | 82.45 | 85.60 | 84.03 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 275.00 | 87.35 | 90.50 | 88.93 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 280.00 | 92.15 | 95.75 | 93.95 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 285.00 | 97.45 | 100.10 | 98.78 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 290.00 | 102.15 | 105.55 | 103.85 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 295.00 | 107.45 | 110.70 | 109.08 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST |