Options Chain for RTX CORPORATION COM (RTX) - $176.98 as of 10/30/2025 6:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.70 | 94.05 | 92.88 | % | 1.09 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 90.00 | 86.75 | 89.10 | 87.93 | % | 0.98 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 95.00 | 80.60 | 84.05 | 82.33 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 100.00 | 75.60 | 79.05 | 77.33 | % | 0.77 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 105.00 | 70.90 | 74.05 | 72.48 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 110.00 | 66.75 | 69.05 | 67.90 | % | 0.62 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 115.00 | 61.15 | 64.10 | 62.63 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 120.00 | 55.65 | 59.10 | 57.38 | 38.20 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 125.00 | 50.65 | 54.10 | 52.38 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 46.00 | 49.10 | 47.55 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 135.00 | 41.20 | 44.20 | 42.70 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 140.00 | 36.65 | 39.15 | 37.90 | 39.55 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 145.00 | 31.85 | 34.20 | 33.03 | 29.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 150.00 | 27.00 | 29.25 | 28.13 | 30.26 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 152.50 | 23.60 | 26.85 | 25.23 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 155.00 | 21.10 | 24.30 | 22.70 | 22.77 | -1.60 | -6.57% | 0.15 | 3 | 67 | 0.69 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 157.50 | 18.95 | 21.85 | 20.40 | % | 0.13 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 160.00 | 15.90 | 19.50 | 17.70 | 18.67 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.60 | 0.97 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 162.50 | 14.35 | 16.90 | 15.63 | % | 0.10 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 165.00 | 12.35 | 14.55 | 13.45 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.28 | 0.92 | 0.02 | -0.06 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 167.50 | 10.05 | 12.20 | 11.13 | % | 0.07 | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.08 | 10/30/2025 3:59:57 PM EST | |||
| 170.00 | 7.85 | 9.55 | 8.70 | 8.40 | +0.60 | +7.70% | 0.05 | 5 | 50 | 0.26 | 0.84 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 172.50 | 6.10 | 6.75 | 6.43 | 6.85 | -1.58 | -18.75% | 0.04 | 1 | 5 | 0.22 | 0.76 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 175.00 | 4.65 | 5.00 | 4.83 | 4.50 | +0.25 | +5.89% | 0.03 | 38 | 79 | 0.23 | 0.65 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 177.50 | 3.15 | 3.50 | 3.33 | 3.50 | +0.65 | +22.81% | 0.02 | 89 | 183 | 0.23 | 0.52 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 180.00 | 2.00 | 2.35 | 2.18 | 2.07 | +0.19 | +10.11% | 0.01 | 46 | 338 | 0.22 | 0.39 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 182.50 | 1.21 | 1.48 | 1.35 | 1.48 | +0.24 | +19.36% | 0.01 | 306 | 120 | 0.22 | 0.28 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 185.00 | 0.70 | 0.92 | 0.81 | 0.95 | +0.21 | +28.38% | 0.00 | 4 | 73 | 0.22 | 0.20 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 187.50 | 0.29 | 0.76 | 0.53 | 0.66 | -0.20 | -23.26% | 0.00 | 2 | 28 | 0.29 | 0.12 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 190.00 | 0.19 | 1.29 | 0.74 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.28 | 0.08 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 192.50 | 0.06 | 0.71 | 0.39 | 0.21 | +0.07 | +50.00% | 0.00 | 20 | 46 | 0.26 | 0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 195.00 | 0.04 | 0.94 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 0.10 | % | 0.00 | 3 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 150.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 7 | 83 | 0.38 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 160.00 | 0.03 | 0.66 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.31 | -0.03 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 165.00 | 0.30 | 1.28 | 0.79 | 0.42 | +0.12 | +40.00% | 0.00 | 2 | 32 | 0.30 | -0.08 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 167.50 | 0.48 | 0.88 | 0.68 | 0.60 | % | 0.00 | 223 | 0 | 0.26 | -0.12 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 170.00 | 0.75 | 0.98 | 0.87 | 0.89 | -0.25 | -21.93% | 0.01 | 134 | 28 | 0.24 | -0.16 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 172.50 | 1.22 | 1.50 | 1.36 | 1.41 | -0.08 | -5.37% | 0.01 | 264 | 5 | 0.24 | -0.24 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 175.00 | 1.96 | 2.30 | 2.13 | 2.24 | -0.09 | -3.87% | 0.01 | 179 | 83 | 0.23 | -0.35 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 177.50 | 2.95 | 3.35 | 3.15 | 3.35 | -0.40 | -10.67% | 0.02 | 66 | 26 | 0.23 | -0.48 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 180.00 | 4.35 | 4.65 | 4.50 | 4.40 | -0.23 | -4.97% | 0.03 | 67 | 111 | 0.23 | -0.61 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 182.50 | 5.70 | 6.85 | 6.28 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.22 | -0.72 | 0.04 | -0.09 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 185.00 | 6.55 | 10.20 | 8.38 | % | 0.05 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.07 | 10/30/2025 3:59:57 PM EST | |||
| 187.50 | 8.80 | 12.40 | 10.60 | % | 0.06 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 190.00 | 11.50 | 14.75 | 13.13 | % | 0.07 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 192.50 | 13.70 | 17.10 | 15.40 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 195.00 | 15.95 | 19.60 | 17.78 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 197.50 | 18.50 | 22.10 | 20.30 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 200.00 | 21.00 | 24.60 | 22.80 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 202.50 | 23.45 | 27.10 | 25.28 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 205.00 | 25.95 | 29.60 | 27.78 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 210.00 | 30.95 | 34.60 | 32.78 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 215.00 | 35.95 | 39.60 | 37.78 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 220.00 | 40.95 | 44.60 | 42.78 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 225.00 | 45.95 | 49.60 | 47.78 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 230.00 | 50.95 | 54.55 | 52.75 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 235.00 | 55.95 | 59.55 | 57.75 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 240.00 | 60.95 | 64.60 | 62.78 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 245.00 | 66.00 | 69.60 | 67.80 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 250.00 | 70.90 | 74.55 | 72.73 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |