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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.15 | 77.45 | 76.80 | % | 0.96 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 71.50 | 72.05 | 71.78 | % | 0.84 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 66.55 | 67.15 | 66.85 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 61.50 | 62.05 | 61.78 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 56.55 | 57.05 | 56.80 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 50.95 | 52.15 | 51.55 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 46.15 | 47.50 | 46.83 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 40.80 | 42.70 | 41.75 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 36.70 | 37.25 | 36.98 | % | 0.31 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 31.75 | 32.30 | 32.03 | % | 0.26 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 25.90 | 27.40 | 26.65 | % | 0.20 | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 21.90 | 22.50 | 22.20 | % | 0.16 | 0 | 0 | 0.31 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 138.00 | 19.00 | 20.20 | 19.60 | % | 0.14 | 0 | 0 | 0.31 | 0.96 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 139.00 | 17.30 | 18.65 | 17.98 | % | 0.13 | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 17.10 | 17.75 | 17.43 | % | 0.12 | 0 | 0 | 0.31 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 141.00 | 15.80 | 16.85 | 16.33 | % | 0.12 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 142.00 | 14.65 | 15.90 | 15.28 | % | 0.11 | 0 | 0 | 0.15 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 143.00 | 14.25 | 14.95 | 14.60 | % | 0.10 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 144.00 | 13.35 | 14.05 | 13.70 | % | 0.10 | 0 | 0 | 0.27 | 0.90 | 0.02 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 12.40 | 13.60 | 13.00 | % | 0.09 | 0 | 0 | 0.22 | 0.88 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 146.00 | 11.55 | 12.25 | 11.90 | % | 0.08 | 0 | 0 | 0.18 | 0.87 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 147.00 | 10.70 | 11.45 | 11.08 | % | 0.08 | 0 | 0 | 0.20 | 0.85 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 148.00 | 9.75 | 10.55 | 10.15 | % | 0.07 | 0 | 0 | 0.19 | 0.82 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 149.00 | 9.05 | 9.75 | 9.40 | % | 0.06 | 0 | 0 | 0.19 | 0.80 | 0.03 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 8.25 | 8.95 | 8.60 | % | 0.06 | 0 | 0 | 0.19 | 0.78 | 0.03 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 152.50 | 6.50 | 7.15 | 6.83 | % | 0.04 | 0 | 0 | 0.19 | 0.70 | 0.04 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 4.70 | 5.30 | 5.00 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.18 | 0.61 | 0.04 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 157.50 | 1.92 | 3.90 | 2.91 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.14 | 0.50 | 0.04 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 2.34 | 2.65 | 2.50 | 3.05 | -0.06 | -1.93% | 0.02 | 2 | 1 | 0.17 | 0.40 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 162.50 | 1.46 | 1.88 | 1.67 | % | 0.01 | 0 | 0 | 0.17 | 0.30 | 0.04 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.93 | 1.14 | 1.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | 0.22 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 167.50 | 0.48 | 0.87 | 0.68 | % | 0.00 | 0 | 0 | 0.17 | 0.15 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 172.50 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 138.00 | 0.06 | 0.58 | 0.32 | % | 0.00 | 0 | 0 | 0.23 | -0.04 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 0.16 | 0.78 | 0.47 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 141.00 | 0.33 | 0.58 | 0.46 | % | 0.00 | 0 | 0 | 0.23 | -0.07 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 142.00 | 0.23 | 0.75 | 0.49 | % | 0.00 | 0 | 0 | 0.21 | -0.08 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 143.00 | 0.42 | 0.72 | 0.57 | % | 0.00 | 0 | 0 | 0.22 | -0.09 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 144.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.25 | -0.10 | 0.02 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.54 | 0.94 | 0.74 | % | 0.01 | 0 | 0 | 0.21 | -0.12 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 146.00 | 0.63 | 1.12 | 0.88 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 147.00 | 0.78 | 1.17 | 0.98 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 148.00 | 0.87 | 1.32 | 1.10 | % | 0.01 | 0 | 0 | 0.20 | -0.18 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 149.00 | 1.07 | 1.55 | 1.31 | % | 0.01 | 0 | 0 | 0.20 | -0.20 | 0.03 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 1.29 | 1.67 | 1.48 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.03 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 152.50 | 1.83 | 2.39 | 2.11 | % | 0.01 | 0 | 0 | 0.19 | -0.30 | 0.04 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 2.65 | 3.30 | 2.98 | % | 0.02 | 0 | 0 | 0.19 | -0.39 | 0.04 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 157.50 | 3.85 | 4.20 | 4.03 | % | 0.03 | 0 | 0 | 0.18 | -0.50 | 0.04 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 5.25 | 5.80 | 5.53 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.60 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 162.50 | 7.00 | 7.60 | 7.30 | % | 0.04 | 0 | 0 | 0.19 | -0.70 | 0.04 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 8.90 | 9.80 | 9.35 | % | 0.06 | 0 | 0 | 0.19 | -0.78 | 0.03 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 167.50 | 11.05 | 11.95 | 11.50 | % | 0.07 | 0 | 0 | 0.21 | -0.85 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 12.85 | 14.05 | 13.45 | % | 0.08 | 0 | 0 | 0.23 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 172.50 | 15.45 | 17.45 | 16.45 | % | 0.10 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 18.35 | 19.50 | 18.93 | % | 0.11 | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 177.50 | 20.95 | 21.95 | 21.45 | % | 0.12 | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 23.40 | 24.90 | 24.15 | % | 0.13 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 182.50 | 25.65 | 27.10 | 26.38 | % | 0.14 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 28.45 | 29.40 | 28.93 | % | 0.16 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 187.50 | 30.85 | 32.80 | 31.83 | % | 0.17 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 33.40 | 34.95 | 34.18 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |