Options Chain for RTX CORPORATION COM (RTX) - $169.95 as of 10/8/2025 4:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 101.95 | 105.85 | 103.90 | % | 1.60 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 97.10 | 100.85 | 98.98 | 86.27 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 92.05 | 95.90 | 93.98 | 81.47 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 87.55 | 91.00 | 89.28 | 60.17 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 82.25 | 85.95 | 84.10 | % | 0.99 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 90.00 | 77.60 | 81.05 | 79.33 | 68.50 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 72.30 | 76.05 | 74.18 | 75.42 | 0.00 | 0.00% | 0.78 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 67.25 | 71.10 | 69.18 | 64.20 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 62.35 | 66.10 | 64.23 | 50.65 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 57.20 | 61.15 | 59.18 | 57.40 | 0.00 | 0.00% | 0.54 | 0 | 115 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 52.20 | 55.70 | 53.95 | 52.20 | 0.00 | 0.00% | 0.47 | 0 | 93 | 0.86 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 47.45 | 51.00 | 49.23 | 47.88 | 0.00 | 0.00% | 0.41 | 0 | 76 | 0.82 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 43.70 | 44.55 | 44.13 | 44.69 | 0.00 | 0.00% | 0.35 | 0 | 111 | 0.58 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 38.90 | 39.70 | 39.30 | 39.50 | +1.63 | +4.31% | 0.30 | 5 | 178 | 0.53 | 0.98 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 34.10 | 34.85 | 34.48 | 34.65 | -1.10 | -3.08% | 0.26 | 9 | 209 | 0.43 | 0.97 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 140.00 | 29.30 | 30.20 | 29.75 | 30.25 | -0.30 | -0.99% | 0.21 | 16 | 747 | 0.39 | 0.93 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 24.50 | 25.05 | 24.78 | 24.87 | -0.88 | -3.42% | 0.17 | 47 | 616 | 0.34 | 0.92 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 150.00 | 19.95 | 20.25 | 20.10 | 20.58 | -0.97 | -4.51% | 0.13 | 13 | 877 | 0.31 | 0.88 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 15.55 | 15.90 | 15.73 | 16.13 | -1.08 | -6.28% | 0.10 | 10 | 776 | 0.28 | 0.82 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 160.00 | 11.75 | 12.00 | 11.88 | 12.10 | -0.95 | -7.28% | 0.07 | 60 | 2,863 | 0.27 | 0.73 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 165.00 | 8.35 | 8.55 | 8.45 | 8.75 | -0.45 | -4.90% | 0.05 | 27 | 2,002 | 0.27 | 0.62 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 170.00 | 5.60 | 5.80 | 5.70 | 5.91 | -0.54 | -8.38% | 0.03 | 240 | 3,062 | 0.26 | 0.49 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 175.00 | 3.55 | 3.70 | 3.63 | 3.69 | -0.46 | -11.09% | 0.02 | 170 | 3,078 | 0.26 | 0.37 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 180.00 | 2.13 | 2.25 | 2.19 | 2.31 | -0.33 | -12.50% | 0.01 | 146 | 1,516 | 0.26 | 0.26 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 185.00 | 1.24 | 1.34 | 1.29 | 1.40 | -0.20 | -12.50% | 0.01 | 24 | 376 | 0.26 | 0.17 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 190.00 | 0.68 | 0.78 | 0.73 | 0.86 | -0.09 | -9.48% | 0.00 | 4 | 394 | 0.26 | 0.11 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 195.00 | 0.40 | 0.47 | 0.44 | 0.49 | -0.11 | -18.34% | 0.00 | 16 | 130 | 0.26 | 0.07 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.56 | 0.78 | 0.27 | % | 0.00 | 2 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST | |
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.42 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.82 | 0.41 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1,331 | 0.44 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.05 | -38.47% | 0.00 | 4 | 527 | 0.42 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 0.38 | 0.22 | 0.13 | -0.11 | -45.84% | 0.00 | 7 | 882 | 0.38 | -0.02 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.21 | -0.07 | -25.00% | 0.00 | 6 | 473 | 0.38 | -0.03 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 140.00 | 0.03 | 0.42 | 0.23 | 0.32 | -0.08 | -20.00% | 0.00 | 2 | 585 | 0.29 | -0.07 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 0.56 | 0.63 | 0.60 | 0.56 | -0.04 | -6.67% | 0.00 | 6 | 841 | 0.31 | -0.08 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 150.00 | 0.98 | 1.06 | 1.02 | 0.98 | +0.01 | +1.04% | 0.01 | 23 | 778 | 0.30 | -0.12 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 1.65 | 1.73 | 1.69 | 1.64 | +0.06 | +3.80% | 0.01 | 19 | 1,276 | 0.29 | -0.18 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 160.00 | 2.75 | 2.83 | 2.79 | 2.77 | +0.16 | +6.13% | 0.02 | 34 | 662 | 0.28 | -0.27 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 165.00 | 4.25 | 4.55 | 4.40 | 4.42 | +0.27 | +6.51% | 0.03 | 42 | 286 | 0.27 | -0.38 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 170.00 | 6.65 | 6.85 | 6.75 | 6.75 | +0.47 | +7.49% | 0.04 | 7 | 58 | 0.27 | -0.51 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 175.00 | 9.60 | 9.80 | 9.70 | 11.08 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.27 | -0.63 | 0.02 | -0.07 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 180.00 | 13.15 | 13.40 | 13.28 | 12.70 | -0.06 | -0.47% | 0.07 | 1 | 15 | 0.27 | -0.74 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 185.00 | 17.25 | 17.85 | 17.55 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | -0.83 | 0.02 | -0.05 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 190.00 | 20.80 | 22.00 | 21.40 | 21.20 | +0.13 | +0.62% | 0.11 | 2 | 1 | 0.27 | -0.89 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 195.00 | 26.30 | 26.85 | 26.58 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 200.00 | 29.40 | 32.45 | 30.93 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 210.00 | 39.40 | 43.10 | 41.25 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 220.00 | 49.35 | 53.10 | 51.23 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 230.00 | 59.35 | 63.05 | 61.20 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |