Options Chain for RTX CORPORATION COM (RTX) - $185.65 as of 10/1/2026 3:56:21 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 | 84.55 | 87.10 | 85.83 | % | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 105.00 | 79.60 | 82.15 | 80.88 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 110.00 | 74.60 | 77.65 | 76.13 | 110.25 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 115.00 | 69.65 | 72.65 | 71.15 | 105.65 | 0.00 | 0.00% | 0.62 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 120.00 | 64.70 | 66.40 | 65.55 | 100.34 | 0.00 | 0.00% | 0.55 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 125.00 | 59.10 | 61.60 | 60.35 | 63.85 | 0.00 | 0.00% | 0.48 | 0 | 35 | 0.64 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 130.00 | 54.75 | 57.55 | 56.15 | 95.66 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.71 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 10/1/2026 4:00:09 PM EST |
| 135.00 | 49.85 | 52.25 | 51.05 | 90.91 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.61 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 10/1/2026 4:00:09 PM EST |
| 140.00 | 44.90 | 47.95 | 46.43 | 55.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.64 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 4:00:09 PM EST |
| 145.00 | 40.10 | 42.65 | 41.38 | 76.43 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.50 | 0.98 | 0.00 | -0.04 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 150.00 | 35.05 | 37.65 | 36.35 | 65.55 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.44 | 0.96 | 0.00 | -0.05 | 8/20/2026 | 10/1/2026 4:00:09 PM EST |
| 155.00 | 30.60 | 32.95 | 31.78 | 71.57 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.41 | 0.93 | 0.01 | -0.06 | 8/10/2026 | 10/1/2026 4:00:09 PM EST |
| 160.00 | 26.00 | 28.30 | 27.15 | 51.53 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.39 | 0.90 | 0.01 | -0.06 | 8/25/2026 | 10/1/2026 4:00:09 PM EST |
| 165.00 | 21.60 | 23.90 | 22.75 | 30.95 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.27 | 0.86 | 0.01 | -0.07 | 9/23/2026 | 10/1/2026 4:00:09 PM EST |
| 170.00 | 17.35 | 19.90 | 18.63 | 20.27 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.29 | 0.80 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 175.00 | 14.15 | 16.15 | 15.15 | 14.25 | -1.41 | -9.01% | 0.09 | 1 | 68 | 0.31 | 0.73 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 180.00 | 10.90 | 11.65 | 11.28 | 11.48 | -1.89 | -14.14% | 0.06 | 5 | 120 | 0.29 | 0.64 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 185.00 | 8.00 | 9.40 | 8.70 | 8.70 | -0.93 | -9.66% | 0.05 | 6 | 77 | 0.30 | 0.54 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 190.00 | 5.85 | 6.30 | 6.08 | 6.15 | -0.75 | -10.87% | 0.03 | 34 | 756 | 0.29 | 0.44 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 195.00 | 4.10 | 4.45 | 4.28 | 4.31 | -0.34 | -7.32% | 0.02 | 10 | 424 | 0.29 | 0.34 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 200.00 | 2.66 | 3.15 | 2.91 | 2.92 | -0.43 | -12.84% | 0.01 | 114 | 1,934 | 0.29 | 0.25 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 1.17 | 1.41 | 1.29 | 1.29 | -0.27 | -17.31% | 0.01 | 47 | 1,801 | 0.29 | 0.13 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 220.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.12 | -17.91% | 0.00 | 15 | 1,922 | 0.30 | 0.06 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 0.20 | 0.47 | 0.34 | 0.25 | -0.10 | -28.58% | 0.00 | 266 | 2,096 | 0.32 | 0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 0.02 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 0.30 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.35 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 260.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 1.71 | 0.86 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 2.08 | 1.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:09 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 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.45 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 163 | 0.42 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.44 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 145.00 | 0.10 | 0.52 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.37 | -0.02 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 150.00 | 0.31 | 0.65 | 0.48 | 0.45 | +0.05 | +12.50% | 0.00 | 15 | 869 | 0.36 | -0.04 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 155.00 | 0.37 | 0.84 | 0.61 | 0.56 | +0.04 | +7.70% | 0.00 | 20 | 428 | 0.33 | -0.07 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 160.00 | 0.49 | 1.16 | 0.83 | 1.04 | +0.07 | +7.22% | 0.01 | 26 | 1,143 | 0.31 | -0.10 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 165.00 | 1.54 | 2.00 | 1.77 | 1.70 | +0.16 | +10.39% | 0.01 | 1 | 644 | 0.33 | -0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 170.00 | 2.31 | 2.80 | 2.56 | 2.58 | +0.28 | +12.18% | 0.02 | 27 | 364 | 0.32 | -0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 175.00 | 3.60 | 4.25 | 3.93 | 3.90 | +0.65 | +20.00% | 0.02 | 7 | 839 | 0.32 | -0.27 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 180.00 | 4.75 | 5.80 | 5.28 | 5.46 | +0.66 | +13.75% | 0.03 | 22 | 1,384 | 0.30 | -0.36 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 185.00 | 7.00 | 8.15 | 7.58 | 8.05 | +1.16 | +16.84% | 0.04 | 30 | 1,358 | 0.29 | -0.46 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 190.00 | 10.00 | 11.30 | 10.65 | 11.20 | +0.80 | +7.70% | 0.06 | 1 | 795 | 0.30 | -0.56 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 195.00 | 12.60 | 14.30 | 13.45 | 13.67 | +1.34 | +10.87% | 0.07 | 4 | 810 | 0.28 | -0.66 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 200.00 | 15.85 | 19.05 | 17.45 | 17.44 | +2.06 | +13.40% | 0.09 | 12 | 691 | 0.28 | -0.75 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 23.65 | 27.05 | 25.35 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 619 | 0.35 | -0.87 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 220.00 | 33.75 | 36.35 | 35.05 | 31.76 | 0.00 | 0.00% | 0.16 | 0 | 208 | 0.38 | -0.94 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 43.70 | 46.10 | 44.90 | 35.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.43 | -0.97 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 53.50 | 56.05 | 54.78 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 63.05 | 66.10 | 64.58 | % | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 260.00 | 73.05 | 76.10 | 74.58 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 270.00 | 83.45 | 86.10 | 84.78 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 280.00 | 93.45 | 96.10 | 94.78 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 290.00 | 103.05 | 106.10 | 104.58 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 300.00 | 113.50 | 116.10 | 114.80 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 310.00 | 123.05 | 126.10 | 124.58 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST |