Options Chain for RTX CORPORATION COM (RTX) - $192.11 as of 10/20/2026 11:57:32 AM 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 | 89.75 | 93.30 | 91.53 | % | 0.92 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 105.00 | 85.15 | 88.35 | 86.75 | % | 0.83 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 110.00 | 79.40 | 83.45 | 81.43 | 110.25 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/20/2026 12:59:11 PM EST |
| 115.00 | 74.40 | 78.40 | 76.40 | 105.65 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/20/2026 12:59:11 PM EST |
| 120.00 | 69.40 | 73.40 | 71.40 | 100.34 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/20/2026 12:59:11 PM EST |
| 125.00 | 65.00 | 68.40 | 66.70 | 63.85 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/20/2026 12:59:11 PM EST |
| 130.00 | 59.85 | 63.50 | 61.68 | 95.66 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/20/2026 12:59:11 PM EST |
| 135.00 | 55.10 | 58.50 | 56.80 | 90.91 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/20/2026 12:59:11 PM EST |
| 140.00 | 49.95 | 53.50 | 51.73 | 55.50 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/20/2026 12:59:11 PM EST |
| 145.00 | 44.95 | 48.50 | 46.73 | 41.94 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:59:11 PM EST |
| 150.00 | 40.00 | 43.55 | 41.78 | 35.15 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.75 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 12:59:11 PM EST |
| 155.00 | 35.05 | 38.60 | 36.83 | 71.57 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.69 | 0.98 | 0.00 | -0.01 | 8/10/2026 | 10/20/2026 12:59:11 PM EST |
| 160.00 | 30.35 | 33.05 | 31.70 | 32.70 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.54 | 0.97 | 0.00 | -0.02 | 10/19/2026 | 10/20/2026 12:59:11 PM EST |
| 165.00 | 25.50 | 28.25 | 26.88 | 30.95 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.49 | 0.94 | 0.01 | -0.03 | 9/23/2026 | 10/20/2026 12:59:11 PM EST |
| 167.50 | 23.10 | 25.85 | 24.48 | % | 0.15 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 10/20/2026 12:59:11 PM EST | |||
| 170.00 | 20.80 | 23.30 | 22.05 | 21.17 | -1.33 | -5.92% | 0.13 | 10 | 72 | 0.42 | 0.90 | 0.01 | -0.05 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 172.50 | 18.50 | 21.10 | 19.80 | % | 0.11 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 10/20/2026 12:59:11 PM EST | |||
| 175.00 | 16.60 | 18.85 | 17.73 | 23.15 | +2.63 | +12.82% | 0.10 | 3 | 56 | 0.31 | 0.85 | 0.01 | -0.06 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 177.50 | 14.10 | 16.80 | 15.45 | % | 0.09 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.07 | 10/20/2026 12:59:11 PM EST | |||
| 180.00 | 13.05 | 14.60 | 13.83 | 13.33 | -2.97 | -18.23% | 0.08 | 1 | 153 | 0.32 | 0.77 | 0.02 | -0.08 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 182.50 | 11.35 | 12.20 | 11.78 | 15.51 | % | 0.06 | 2 | 0 | 0.30 | 0.72 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST | |
| 185.00 | 9.60 | 10.60 | 10.10 | 10.95 | -1.65 | -13.10% | 0.05 | 34 | 173 | 0.30 | 0.66 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 187.50 | 7.95 | 8.80 | 8.38 | 11.84 | +0.74 | +6.67% | 0.04 | 1 | 2 | 0.29 | 0.60 | 0.02 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 190.00 | 6.65 | 7.30 | 6.98 | 7.00 | -1.80 | -20.46% | 0.04 | 55 | 1,150 | 0.29 | 0.54 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 192.50 | 5.35 | 5.95 | 5.65 | 5.55 | -1.77 | -24.18% | 0.03 | 37 | 54 | 0.28 | 0.48 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 195.00 | 4.35 | 4.80 | 4.58 | 4.80 | -1.75 | -26.72% | 0.02 | 377 | 891 | 0.28 | 0.42 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 197.50 | 3.30 | 3.80 | 3.55 | 3.60 | -2.05 | -36.29% | 0.02 | 41 | 25 | 0.28 | 0.35 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 200.00 | 2.69 | 3.05 | 2.87 | 2.68 | -1.74 | -39.37% | 0.01 | 426 | 2,447 | 0.28 | 0.30 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 202.50 | 1.85 | 2.34 | 2.10 | 2.90 | -0.68 | -19.00% | 0.01 | 1 | 1 | 0.27 | 0.25 | 0.02 | -0.08 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 205.00 | 1.56 | 1.80 | 1.68 | 1.68 | -1.12 | -40.00% | 0.01 | 33 | 23 | 0.28 | 0.20 | 0.02 | -0.07 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 207.50 | 1.06 | 1.43 | 1.25 | 1.54 | -1.42 | -47.98% | 0.01 | 2 | 20 | 0.27 | 0.16 | 0.02 | -0.06 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 210.00 | 0.91 | 1.10 | 1.01 | 0.96 | -1.14 | -54.29% | 0.00 | 86 | 1,756 | 0.28 | 0.13 | 0.01 | -0.05 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 212.50 | 0.44 | 1.40 | 0.92 | 1.11 | -0.37 | -25.00% | 0.00 | 3 | 7 | 0.29 | 0.10 | 0.01 | -0.05 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 215.00 | 0.55 | 0.64 | 0.60 | 0.56 | -1.01 | -64.34% | 0.00 | 26 | 28 | 0.28 | 0.08 | 0.01 | -0.04 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 220.00 | 0.24 | 0.41 | 0.33 | 0.34 | -0.56 | -62.23% | 0.00 | 1,139 | 3,461 | 0.29 | 0.05 | 0.01 | -0.03 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 225.00 | 0.16 | 0.35 | 0.26 | 0.18 | -0.27 | -60.00% | 0.00 | 7 | 3 | 0.31 | 0.03 | 0.00 | -0.02 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 230.00 | 0.10 | 0.34 | 0.22 | 0.23 | -0.10 | -30.31% | 0.00 | 6 | 1,981 | 0.33 | 0.02 | 0.00 | -0.01 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 235.00 | 0.05 | 0.83 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/20/2026 12:59:11 PM EST | |||
| 240.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 1,721 | 0.34 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 1,075 | 0.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/20/2026 12:59:11 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:59:11 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/20/2026 12:59:11 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/20/2026 12:59:11 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/20/2026 12:59:11 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/20/2026 12:59:11 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/20/2026 12:59:11 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/20/2026 12:59:11 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 12:59:11 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/20/2026 12:59:11 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:59:11 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 280 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:59:11 PM EST |
| 140.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 31 | 183 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 145.00 | 0.00 | 0.52 | 0.26 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 340 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 150.00 | 0.05 | 0.19 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 40 | 889 | 0.39 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 155.00 | 0.04 | 0.22 | 0.13 | 0.16 | -0.07 | -30.44% | 0.00 | 6 | 442 | 0.34 | -0.02 | 0.00 | -0.01 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 160.00 | 0.08 | 0.44 | 0.26 | 0.23 | -0.16 | -41.03% | 0.00 | 8 | 1,081 | 0.33 | -0.03 | 0.00 | -0.02 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 165.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.34 | -45.34% | 0.00 | 54 | 5,479 | 0.32 | -0.06 | 0.01 | -0.03 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 167.50 | 0.21 | 1.91 | 1.06 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.07 | 0.01 | -0.04 | 10/19/2026 | 10/20/2026 12:59:11 PM EST |
| 170.00 | 0.59 | 0.88 | 0.74 | 0.70 | -0.30 | -30.00% | 0.00 | 89 | 531 | 0.30 | -0.10 | 0.01 | -0.05 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 172.50 | 0.74 | 1.20 | 0.97 | 0.92 | -0.42 | -31.35% | 0.01 | 4,501 | 6 | 0.30 | -0.12 | 0.01 | -0.06 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 175.00 | 1.16 | 1.35 | 1.26 | 1.31 | -0.44 | -25.15% | 0.01 | 129 | 1,043 | 0.30 | -0.15 | 0.01 | -0.06 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 177.50 | 1.61 | 1.85 | 1.73 | 1.69 | % | 0.01 | 25 | 0 | 0.30 | -0.19 | 0.02 | -0.07 | 10/20/2026 | 10/20/2026 12:59:11 PM EST | |
| 180.00 | 2.10 | 2.47 | 2.29 | 2.17 | -0.78 | -26.45% | 0.01 | 93 | 1,504 | 0.30 | -0.23 | 0.02 | -0.08 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 182.50 | 2.73 | 3.25 | 2.99 | 2.95 | -0.25 | -7.82% | 0.02 | 6 | 3 | 0.30 | -0.28 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 185.00 | 3.55 | 3.90 | 3.73 | 3.40 | -0.94 | -21.66% | 0.02 | 717 | 1,498 | 0.29 | -0.34 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 187.50 | 4.40 | 4.95 | 4.68 | 4.90 | 0.00 | 0.00% | 0.02 | 11 | 5 | 0.29 | -0.40 | 0.02 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 190.00 | 5.50 | 6.20 | 5.85 | 5.65 | -0.30 | -5.05% | 0.03 | 82 | 866 | 0.28 | -0.46 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 192.50 | 6.75 | 7.25 | 7.00 | 7.15 | -0.65 | -8.34% | 0.04 | 22 | 28 | 0.28 | -0.52 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 195.00 | 8.10 | 8.75 | 8.43 | 8.65 | +0.15 | +1.77% | 0.04 | 13 | 820 | 0.29 | -0.58 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 197.50 | 9.40 | 10.35 | 9.88 | 9.45 | % | 0.05 | 1 | 0 | 0.28 | -0.65 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST | |
| 200.00 | 11.30 | 12.10 | 11.70 | 12.04 | 0.00 | 0.00% | 0.06 | 4 | 692 | 0.28 | -0.70 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 202.50 | 12.60 | 15.05 | 13.83 | % | 0.07 | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.08 | 10/20/2026 12:59:11 PM EST | |||
| 205.00 | 14.30 | 16.30 | 15.30 | % | 0.07 | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.07 | 10/20/2026 12:59:11 PM EST | |||
| 207.50 | 16.50 | 19.15 | 17.83 | % | 0.09 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.06 | 10/20/2026 12:59:11 PM EST | |||
| 210.00 | 18.50 | 21.30 | 19.90 | 20.09 | +0.59 | +3.03% | 0.09 | 6 | 617 | 0.39 | -0.87 | 0.01 | -0.05 | 10/20/2026 | 10/20/2026 12:59:11 PM EST |
| 212.50 | 20.20 | 24.15 | 22.18 | % | 0.10 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 10/20/2026 12:59:11 PM EST | |||
| 215.00 | 22.50 | 26.45 | 24.48 | % | 0.11 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 10/20/2026 12:59:11 PM EST | |||
| 220.00 | 27.90 | 30.65 | 29.28 | 34.65 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.46 | -0.95 | 0.01 | -0.03 | 10/14/2026 | 10/20/2026 12:59:11 PM EST |
| 225.00 | 32.05 | 36.10 | 34.08 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/20/2026 12:59:11 PM EST | |||
| 230.00 | 37.60 | 41.00 | 39.30 | 35.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/21/2026 | 10/20/2026 12:59:11 PM EST |
| 235.00 | 42.30 | 46.00 | 44.15 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/20/2026 12:59:11 PM EST | |||
| 240.00 | 47.00 | 51.00 | 49.00 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 10/20/2026 12:59:11 PM EST |
| 250.00 | 56.95 | 61.00 | 58.98 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 260.00 | 66.95 | 71.05 | 69.00 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 270.00 | 77.00 | 81.00 | 79.00 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 280.00 | 87.05 | 90.90 | 88.98 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 290.00 | 97.00 | 100.25 | 98.63 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 300.00 | 107.05 | 111.05 | 109.05 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST | |||
| 310.00 | 117.10 | 121.05 | 119.08 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:59:11 PM EST |