Options Chain for RTX CORPORATION COM (RTX) - $191.02 as of 10/22/2026 9:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 79.90 | 82.65 | 81.28 | % | 0.74 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 115.00 | 74.75 | 78.10 | 76.43 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 120.00 | 69.95 | 72.65 | 71.30 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 125.00 | 64.95 | 68.00 | 66.48 | % | 0.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 130.00 | 59.95 | 63.60 | 61.78 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 135.00 | 54.95 | 57.85 | 56.40 | 49.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 4:00:16 PM EST |
| 140.00 | 50.00 | 52.85 | 51.43 | % | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 145.00 | 45.00 | 48.65 | 46.83 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 150.00 | 39.80 | 43.00 | 41.40 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 155.00 | 35.05 | 38.45 | 36.75 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 160.00 | 30.05 | 32.60 | 31.33 | 35.80 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 165.00 | 24.90 | 27.70 | 26.30 | % | 0.16 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 167.50 | 22.65 | 25.20 | 23.93 | % | 0.14 | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 170.00 | 20.00 | 23.10 | 21.55 | 15.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.98 | 0.01 | -0.01 | 10/13/2026 | 10/21/2026 4:00:16 PM EST |
| 172.50 | 17.55 | 20.75 | 19.15 | % | 0.11 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.03 | 10/21/2026 4:00:16 PM EST | |||
| 175.00 | 15.45 | 17.95 | 16.70 | 11.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.93 | 0.01 | -0.04 | 10/13/2026 | 10/21/2026 4:00:16 PM EST |
| 177.50 | 13.35 | 16.05 | 14.70 | % | 0.08 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.06 | 10/21/2026 4:00:16 PM EST | |||
| 180.00 | 11.45 | 13.90 | 12.68 | 12.33 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.44 | 0.84 | 0.02 | -0.08 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 182.50 | 8.80 | 11.95 | 10.38 | % | 0.06 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.10 | 10/21/2026 4:00:16 PM EST | |||
| 185.00 | 7.20 | 9.75 | 8.48 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.30 | 0.71 | 0.03 | -0.11 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 187.50 | 5.45 | 8.35 | 6.90 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | 0.63 | 0.03 | -0.13 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 190.00 | 4.90 | 5.80 | 5.35 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 373 | 0.30 | 0.55 | 0.03 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 192.50 | 3.50 | 4.35 | 3.93 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.29 | 0.46 | 0.04 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 195.00 | 2.45 | 3.25 | 2.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.28 | 0.37 | 0.03 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 197.50 | 1.38 | 2.36 | 1.87 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.27 | 0.29 | 0.03 | -0.11 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 200.00 | 1.13 | 1.64 | 1.39 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.28 | 0.21 | 0.03 | -0.09 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 202.50 | 0.67 | 1.22 | 0.95 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.15 | 0.02 | -0.08 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 205.00 | 0.42 | 0.97 | 0.70 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.28 | 0.10 | 0.02 | -0.06 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 207.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.07 | 0.01 | -0.04 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 210.00 | 0.12 | 0.42 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.28 | 0.04 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 212.50 | 0.10 | 0.54 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.02 | 0.01 | -0.02 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 220.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 235.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 240.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 280.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 285.00 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 2.18 | 1.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,826 | 0.43 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 167.50 | 0.00 | 0.39 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 170.00 | 0.01 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.29 | -0.02 | 0.01 | -0.01 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 172.50 | 0.08 | 0.46 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.04 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 175.00 | 0.30 | 0.72 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.31 | -0.07 | 0.01 | -0.04 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 177.50 | 0.38 | 1.97 | 1.18 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.02 | -0.06 | 10/21/2026 4:00:16 PM EST | |||
| 180.00 | 0.87 | 1.11 | 0.99 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.29 | -0.16 | 0.02 | -0.08 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 182.50 | 1.16 | 2.35 | 1.76 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.22 | 0.02 | -0.10 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 185.00 | 1.78 | 2.55 | 2.17 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.29 | -0.29 | 0.03 | -0.11 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 187.50 | 2.45 | 3.50 | 2.98 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.29 | -0.37 | 0.03 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 190.00 | 2.90 | 4.70 | 3.80 | 4.22 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.27 | -0.45 | 0.03 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 192.50 | 4.15 | 6.15 | 5.15 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.27 | -0.54 | 0.04 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 195.00 | 5.60 | 7.70 | 6.65 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.27 | -0.63 | 0.03 | -0.13 | 10/21/2026 | 10/21/2026 4:00:16 PM EST |
| 197.50 | 7.20 | 9.85 | 8.53 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.71 | 0.03 | -0.11 | 10/20/2026 | 10/21/2026 4:00:16 PM EST |
| 200.00 | 8.40 | 11.25 | 9.83 | 14.38 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.36 | -0.79 | 0.03 | -0.09 | 10/15/2026 | 10/21/2026 4:00:16 PM EST |
| 202.50 | 10.50 | 13.30 | 11.90 | % | 0.06 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.08 | 10/21/2026 4:00:16 PM EST | |||
| 205.00 | 12.55 | 15.95 | 14.25 | % | 0.07 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.06 | 10/21/2026 4:00:16 PM EST | |||
| 207.50 | 14.50 | 18.20 | 16.35 | % | 0.08 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.04 | 10/21/2026 4:00:16 PM EST | |||
| 210.00 | 16.90 | 20.45 | 18.68 | 18.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.96 | 0.01 | -0.03 | 10/19/2026 | 10/21/2026 4:00:16 PM EST |
| 212.50 | 19.35 | 23.00 | 21.18 | % | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.02 | 10/21/2026 4:00:16 PM EST | |||
| 215.00 | 21.80 | 25.35 | 23.58 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/21/2026 4:00:16 PM EST | |||
| 220.00 | 26.85 | 30.50 | 28.68 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 225.00 | 31.80 | 34.85 | 33.33 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 230.00 | 36.80 | 40.50 | 38.65 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 235.00 | 41.80 | 45.50 | 43.65 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 240.00 | 47.60 | 50.50 | 49.05 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 245.00 | 51.80 | 55.50 | 53.65 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 250.00 | 56.85 | 60.50 | 58.68 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 255.00 | 61.85 | 65.50 | 63.68 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 260.00 | 67.40 | 70.50 | 68.95 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 265.00 | 71.85 | 75.50 | 73.68 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 270.00 | 76.90 | 80.50 | 78.70 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 275.00 | 81.85 | 85.50 | 83.68 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 280.00 | 86.85 | 90.50 | 88.68 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST | |||
| 285.00 | 91.85 | 95.50 | 93.68 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:16 PM EST |