Options Chain for RTX CORPORATION COM (RTX) - $173.77 as of 11/19/2025 9:22:34 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 | 88.25 | 90.90 | 89.58 | % | 1.05 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 90.00 | 83.05 | 85.90 | 84.48 | % | 0.94 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 95.00 | 78.05 | 80.90 | 79.48 | % | 0.84 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 100.00 | 72.50 | 75.90 | 74.20 | % | 0.74 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 105.00 | 67.50 | 70.90 | 69.20 | % | 0.66 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 110.00 | 62.50 | 65.90 | 64.20 | % | 0.58 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 115.00 | 58.25 | 60.90 | 59.58 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 120.00 | 52.50 | 55.90 | 54.20 | % | 0.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 125.00 | 47.50 | 50.90 | 49.20 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 130.00 | 42.50 | 45.90 | 44.20 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 135.00 | 37.60 | 40.90 | 39.25 | 40.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 32.60 | 35.90 | 34.25 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 145.00 | 27.60 | 30.90 | 29.25 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 149.00 | 23.60 | 26.85 | 25.23 | % | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 150.00 | 22.60 | 25.45 | 24.03 | 24.20 | -4.20 | -14.79% | 0.16 | 1 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 152.50 | 20.10 | 23.35 | 21.73 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 155.00 | 17.60 | 20.85 | 19.23 | 20.75 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 157.50 | 15.00 | 18.35 | 16.68 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 160.00 | 12.55 | 15.50 | 14.03 | 13.55 | -1.72 | -11.27% | 0.09 | 1 | 20 | 0.63 | 0.95 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 162.50 | 10.05 | 13.45 | 11.75 | % | 0.07 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.05 | 11/19/2025 3:59:50 PM EST | |||
| 165.00 | 7.70 | 11.05 | 9.38 | 13.04 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.54 | 0.87 | 0.03 | -0.08 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 167.50 | 6.00 | 8.20 | 7.10 | 6.89 | -1.76 | -20.35% | 0.04 | 1 | 15 | 0.42 | 0.80 | 0.04 | -0.10 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 4.50 | 5.95 | 5.23 | 4.78 | -0.87 | -15.40% | 0.03 | 22 | 34 | 0.28 | 0.71 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 172.50 | 2.89 | 3.15 | 3.02 | 3.30 | -0.65 | -16.46% | 0.02 | 19 | 24 | 0.22 | 0.58 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 1.66 | 1.89 | 1.78 | 1.92 | -0.48 | -20.00% | 0.01 | 59 | 464 | 0.22 | 0.42 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 177.50 | 0.81 | 1.03 | 0.92 | 1.03 | -0.32 | -23.71% | 0.01 | 28 | 212 | 0.22 | 0.28 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 0.27 | 0.75 | 0.51 | 0.50 | -0.26 | -34.22% | 0.00 | 11 | 435 | 0.22 | 0.17 | 0.04 | -0.09 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 182.50 | 0.11 | 0.37 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 9 | 114 | 0.23 | 0.10 | 0.03 | -0.06 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.42 | 0.21 | 0.14 | -0.13 | -48.15% | 0.00 | 1 | 488 | 0.32 | 0.05 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 0.72 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.42 | 0.02 | 0.01 | -0.02 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 14 | 168 | 0.32 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:50 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 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 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:50 PM EST |
| 149.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.90 | 0.45 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 0.04 | 0.77 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | -0.05 | 0.02 | -0.04 | 11/7/2025 | 11/19/2025 3:59:50 PM EST |
| 162.50 | 0.19 | 0.95 | 0.57 | 0.26 | +0.02 | +8.34% | 0.00 | 1 | 23 | 0.35 | -0.08 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 0.31 | 0.85 | 0.58 | 0.39 | -0.01 | -2.50% | 0.00 | 1 | 58 | 0.30 | -0.13 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 167.50 | 0.69 | 0.82 | 0.76 | 0.79 | +0.09 | +12.86% | 0.00 | 50 | 211 | 0.26 | -0.20 | 0.04 | -0.10 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 1.16 | 1.32 | 1.24 | 1.32 | +0.18 | +15.79% | 0.01 | 15 | 74 | 0.25 | -0.29 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 172.50 | 2.04 | 2.19 | 2.12 | 2.10 | +0.07 | +3.45% | 0.01 | 11 | 21 | 0.24 | -0.42 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 3.30 | 3.55 | 3.43 | 3.20 | +0.20 | +6.67% | 0.02 | 31 | 143 | 0.24 | -0.58 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 177.50 | 3.85 | 6.25 | 5.05 | 5.03 | +0.78 | +18.36% | 0.03 | 2 | 38 | 0.36 | -0.72 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 6.20 | 8.00 | 7.10 | 7.12 | +1.47 | +26.02% | 0.04 | 3 | 27 | 0.36 | -0.83 | 0.04 | -0.09 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 182.50 | 8.00 | 10.80 | 9.40 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.46 | -0.90 | 0.03 | -0.06 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 9.85 | 13.20 | 11.53 | 9.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | -0.95 | 0.02 | -0.04 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 187.50 | 12.30 | 15.65 | 13.98 | % | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.02 | 11/19/2025 3:59:50 PM EST | |||
| 190.00 | 15.10 | 18.15 | 16.63 | 16.22 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.62 | -0.99 | 0.00 | -0.01 | 10/21/2025 | 11/19/2025 3:59:50 PM EST |
| 192.50 | 17.25 | 20.60 | 18.93 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.67 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 19.75 | 23.10 | 21.43 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 197.50 | 22.25 | 25.55 | 23.90 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 200.00 | 24.75 | 28.10 | 26.43 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 202.50 | 27.25 | 30.50 | 28.88 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 205.00 | 29.75 | 33.00 | 31.38 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 210.00 | 34.75 | 38.00 | 36.38 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 215.00 | 39.75 | 43.10 | 41.43 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 220.00 | 44.95 | 48.10 | 46.53 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 225.00 | 50.05 | 53.05 | 51.55 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 230.00 | 54.80 | 58.05 | 56.43 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 235.00 | 59.75 | 63.05 | 61.40 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 240.00 | 64.75 | 68.05 | 66.40 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 245.00 | 69.75 | 73.05 | 71.40 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 250.00 | 74.75 | 78.05 | 76.40 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |