Options Chain for RTX CORPORATION COM (RTX) - $207.73 as of 9/1/2026 3:23:03 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 | 89.00 | 92.45 | 90.73 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 120.00 | 83.95 | 87.50 | 85.73 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 125.00 | 79.20 | 82.50 | 80.85 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 130.00 | 74.15 | 77.55 | 75.85 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 135.00 | 68.90 | 72.55 | 70.73 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 140.00 | 64.10 | 67.60 | 65.85 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 145.00 | 59.10 | 62.65 | 60.88 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 150.00 | 54.40 | 57.70 | 56.05 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 155.00 | 49.10 | 52.70 | 50.90 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 160.00 | 44.20 | 47.80 | 46.00 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 165.00 | 39.40 | 42.85 | 41.13 | % | 0.25 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 9/1/2026 12:59:12 PM EST | |||
| 170.00 | 34.90 | 38.00 | 36.45 | % | 0.21 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 9/1/2026 12:59:12 PM EST | |||
| 175.00 | 29.90 | 33.10 | 31.50 | % | 0.18 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 9/1/2026 12:59:12 PM EST | |||
| 180.00 | 25.25 | 28.35 | 26.80 | % | 0.15 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.05 | 9/1/2026 12:59:12 PM EST | |||
| 185.00 | 20.90 | 23.65 | 22.28 | % | 0.12 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.06 | 9/1/2026 12:59:12 PM EST | |||
| 190.00 | 16.40 | 19.30 | 17.85 | % | 0.09 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 9/1/2026 12:59:12 PM EST | |||
| 195.00 | 12.75 | 13.70 | 13.23 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.09 | 9/1/2026 12:59:12 PM EST | |||
| 200.00 | 9.20 | 10.20 | 9.70 | % | 0.05 | 0 | 0 | 0.24 | 0.67 | 0.02 | -0.10 | 9/1/2026 12:59:12 PM EST | |||
| 205.00 | 6.35 | 7.25 | 6.80 | % | 0.03 | 0 | 0 | 0.24 | 0.55 | 0.03 | -0.10 | 9/1/2026 12:59:12 PM EST | |||
| 210.00 | 4.10 | 4.95 | 4.53 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.03 | -0.09 | 9/1/2026 12:59:12 PM EST | |||
| 215.00 | 2.46 | 3.05 | 2.76 | 2.82 | -1.19 | -29.68% | 0.01 | 1 | 1 | 0.23 | 0.30 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 220.00 | 1.42 | 2.04 | 1.73 | 2.14 | -0.35 | -14.06% | 0.01 | 2 | 1 | 0.23 | 0.21 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 225.00 | 0.84 | 1.11 | 0.98 | 1.01 | -0.48 | -32.22% | 0.00 | 1 | 3 | 0.23 | 0.14 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 230.00 | 0.39 | 1.18 | 0.79 | 1.00 | +0.02 | +2.05% | 0.00 | 1 | 6 | 0.25 | 0.09 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 235.00 | 0.04 | 2.41 | 1.23 | % | 0.01 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.03 | 9/1/2026 12:59:12 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 245.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 250.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 255.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 260.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 265.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 275.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 280.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 295.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 160.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 9/1/2026 12:59:12 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 12:59:12 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 12:59:12 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.05 | 9/1/2026 12:59:12 PM EST | |||
| 185.00 | 0.45 | 1.15 | 0.80 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.06 | 9/1/2026 12:59:12 PM EST | |||
| 190.00 | 1.04 | 1.49 | 1.27 | 0.93 | -0.04 | -4.13% | 0.01 | 1 | 1 | 0.25 | -0.14 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 195.00 | 1.64 | 2.55 | 2.10 | 2.00 | +0.43 | +27.39% | 0.01 | 1 | 2 | 0.24 | -0.22 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 200.00 | 3.25 | 4.05 | 3.65 | 3.52 | +0.74 | +26.62% | 0.02 | 2 | 2 | 0.24 | -0.33 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 12:59:12 PM EST |
| 205.00 | 4.80 | 6.15 | 5.48 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.03 | -0.10 | 9/1/2026 12:59:12 PM EST | |||
| 210.00 | 7.55 | 8.85 | 8.20 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.03 | -0.09 | 9/1/2026 12:59:12 PM EST | |||
| 215.00 | 11.05 | 12.20 | 11.63 | % | 0.05 | 0 | 0 | 0.23 | -0.70 | 0.02 | -0.08 | 9/1/2026 12:59:12 PM EST | |||
| 220.00 | 13.90 | 16.50 | 15.20 | % | 0.07 | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.07 | 9/1/2026 12:59:12 PM EST | |||
| 225.00 | 18.35 | 21.70 | 20.03 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.05 | 9/1/2026 12:59:12 PM EST | |||
| 230.00 | 23.15 | 25.85 | 24.50 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 9/1/2026 12:59:12 PM EST | |||
| 235.00 | 28.10 | 31.55 | 29.83 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.03 | 9/1/2026 12:59:12 PM EST | |||
| 240.00 | 33.15 | 36.60 | 34.88 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 245.00 | 38.10 | 41.85 | 39.98 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 250.00 | 43.10 | 46.75 | 44.93 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/1/2026 12:59:12 PM EST | |||
| 255.00 | 48.10 | 51.65 | 49.88 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 260.00 | 53.10 | 56.60 | 54.85 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 265.00 | 58.10 | 61.65 | 59.88 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 270.00 | 63.10 | 66.75 | 64.93 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 275.00 | 68.10 | 71.70 | 69.90 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 280.00 | 73.10 | 76.45 | 74.78 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 285.00 | 78.10 | 81.50 | 79.80 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 290.00 | 83.10 | 86.75 | 84.93 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST | |||
| 295.00 | 88.10 | 91.65 | 89.88 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:12 PM EST |