Options Chain for RTX CORPORATION COM (RTX) - $224.50 as of 8/11/2026 7:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 166.60 | 170.30 | 168.45 | % | 3.06 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 60.00 | 162.25 | 165.00 | 163.63 | % | 2.73 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 65.00 | 156.65 | 160.35 | 158.50 | % | 2.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 70.00 | 151.60 | 155.25 | 153.43 | 105.23 | 0.00 | 0.00% | 2.19 | 0 | 66 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/11/2026 4:00:04 PM EST |
| 75.00 | 146.65 | 150.30 | 148.48 | 102.45 | 0.00 | 0.00% | 1.98 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/11/2026 4:00:04 PM EST |
| 80.00 | 142.10 | 145.35 | 143.73 | 98.53 | 0.00 | 0.00% | 1.80 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/11/2026 4:00:04 PM EST |
| 85.00 | 137.15 | 140.00 | 138.58 | % | 1.63 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 90.00 | 132.20 | 135.05 | 133.63 | % | 1.48 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 95.00 | 126.90 | 130.50 | 128.70 | 122.95 | 0.00 | 0.00% | 1.35 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 100.00 | 122.70 | 125.60 | 124.15 | 123.70 | 0.00 | 0.00% | 1.24 | 0 | 107 | 0.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 105.00 | 117.15 | 120.75 | 118.95 | 71.95 | 0.00 | 0.00% | 1.13 | 0 | 37 | 0.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/11/2026 4:00:04 PM EST |
| 110.00 | 112.50 | 115.80 | 114.15 | 71.23 | 0.00 | 0.00% | 1.04 | 0 | 33 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 4:00:04 PM EST |
| 115.00 | 107.30 | 110.90 | 109.10 | 67.50 | 0.00 | 0.00% | 0.95 | 0 | 23 | 0.73 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 8/11/2026 4:00:04 PM EST |
| 120.00 | 102.65 | 106.05 | 104.35 | 104.21 | +1.81 | +1.77% | 0.87 | 1 | 103 | 0.69 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 125.00 | 97.75 | 100.05 | 98.90 | 99.10 | -2.90 | -2.85% | 0.79 | 6,978 | 7,074 | 0.59 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 130.00 | 92.85 | 96.20 | 94.53 | 68.50 | 0.00 | 0.00% | 0.73 | 0 | 394 | 0.65 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:04 PM EST |
| 135.00 | 87.95 | 91.25 | 89.60 | 86.70 | 0.00 | 0.00% | 0.66 | 0 | 136 | 0.61 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 140.00 | 82.60 | 86.35 | 84.48 | 78.92 | 0.00 | 0.00% | 0.60 | 0 | 295 | 0.54 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/11/2026 4:00:04 PM EST |
| 145.00 | 77.90 | 81.55 | 79.73 | 81.01 | 0.00 | 0.00% | 0.55 | 0 | 271 | 0.52 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 150.00 | 73.60 | 76.55 | 75.08 | 72.75 | 0.00 | 0.00% | 0.50 | 0 | 177 | 0.48 | 0.98 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 155.00 | 68.40 | 71.80 | 70.10 | 71.19 | -1.53 | -2.11% | 0.45 | 9 | 80 | 0.46 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 160.00 | 63.35 | 66.95 | 65.15 | 59.55 | 0.00 | 0.00% | 0.41 | 0 | 92 | 0.43 | 0.97 | 0.00 | -0.02 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 165.00 | 59.60 | 62.25 | 60.93 | 61.50 | 0.00 | 0.00% | 0.37 | 0 | 65 | 0.41 | 0.96 | 0.00 | -0.02 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 170.00 | 54.85 | 57.05 | 55.95 | 57.01 | +10.26 | +21.95% | 0.33 | 4 | 168 | 0.37 | 0.94 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 175.00 | 49.85 | 52.45 | 51.15 | 53.00 | 0.00 | 0.00% | 0.29 | 0 | 168 | 0.36 | 0.93 | 0.00 | -0.03 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 180.00 | 45.20 | 48.45 | 46.83 | 48.50 | +3.20 | +7.07% | 0.26 | 2 | 196 | 0.36 | 0.91 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 185.00 | 41.55 | 43.50 | 42.53 | 40.77 | 0.00 | 0.00% | 0.23 | 0 | 143 | 0.28 | 0.88 | 0.00 | -0.04 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 190.00 | 36.85 | 39.30 | 38.08 | 39.25 | -0.18 | -0.46% | 0.20 | 1 | 257 | 0.27 | 0.85 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 195.00 | 32.80 | 35.25 | 34.03 | 32.94 | 0.00 | 0.00% | 0.17 | 0 | 364 | 0.27 | 0.82 | 0.01 | -0.05 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 200.00 | 28.25 | 31.60 | 29.93 | 30.73 | -0.72 | -2.29% | 0.15 | 29 | 698 | 0.27 | 0.78 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 210.00 | 22.30 | 23.85 | 23.08 | 23.37 | +0.08 | +0.35% | 0.11 | 136 | 572 | 0.27 | 0.70 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 16.60 | 17.50 | 17.05 | 17.42 | -1.05 | -5.69% | 0.08 | 10 | 971 | 0.27 | 0.59 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 11.30 | 12.55 | 11.93 | 12.30 | 0.00 | 0.00% | 0.05 | 42 | 779 | 0.26 | 0.48 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 7.80 | 8.80 | 8.30 | 8.74 | +0.49 | +5.94% | 0.03 | 17 | 457 | 0.26 | 0.38 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 250.00 | 5.40 | 7.75 | 6.58 | 5.90 | -0.38 | -6.06% | 0.03 | 39 | 402 | 0.29 | 0.28 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 3.40 | 4.05 | 3.73 | 4.00 | -0.50 | -11.12% | 0.01 | 2 | 202 | 0.27 | 0.21 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 270.00 | 2.00 | 3.20 | 2.60 | 2.78 | -0.27 | -8.86% | 0.01 | 3 | 106 | 0.27 | 0.16 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 280.00 | 1.10 | 2.27 | 1.69 | 1.72 | -0.22 | -11.34% | 0.01 | 52 | 370 | 0.27 | 0.12 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 290.00 | 0.67 | 1.48 | 1.08 | 1.10 | -0.23 | -17.30% | 0.00 | 28 | 28 | 0.27 | 0.09 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 300.00 | 0.49 | 0.96 | 0.73 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.06 | 0.00 | -0.02 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 310.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | 0.04 | 0.00 | -0.01 | 7/29/2026 | 8/11/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.08 | 0.54 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/11/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.92 | 0.46 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/11/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 2.20 | 1.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.60 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.21 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.46 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 207 | 0.47 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 139 | 0.49 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.12 | -32.44% | 0.00 | 10 | 266 | 0.44 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 140.00 | 0.03 | 0.57 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.37 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 145.00 | 0.25 | 0.78 | 0.52 | 0.40 | -0.36 | -47.37% | 0.00 | 3 | 126 | 0.40 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 150.00 | 0.26 | 0.66 | 0.46 | 0.44 | -0.04 | -8.34% | 0.00 | 3 | 302 | 0.37 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 155.00 | 0.33 | 0.79 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.35 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 160.00 | 0.56 | 1.13 | 0.85 | 0.98 | -0.12 | -10.91% | 0.01 | 12 | 321 | 0.35 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 165.00 | 0.79 | 1.31 | 1.05 | 0.94 | -0.08 | -7.85% | 0.01 | 5 | 454 | 0.34 | -0.04 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 170.00 | 0.94 | 1.47 | 1.21 | 1.14 | -0.03 | -2.57% | 0.01 | 6 | 342 | 0.33 | -0.06 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 175.00 | 1.27 | 1.73 | 1.50 | 1.46 | -0.04 | -2.67% | 0.01 | 7 | 438 | 0.32 | -0.07 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 180.00 | 1.66 | 2.16 | 1.91 | 1.91 | -0.03 | -1.55% | 0.01 | 4 | 154 | 0.31 | -0.09 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 185.00 | 2.06 | 2.77 | 2.42 | 2.32 | -0.13 | -5.31% | 0.01 | 2 | 319 | 0.30 | -0.12 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 190.00 | 2.60 | 3.40 | 3.00 | 3.00 | -0.30 | -9.10% | 0.02 | 1 | 242 | 0.29 | -0.15 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 195.00 | 3.75 | 4.50 | 4.13 | 4.05 | +0.05 | +1.25% | 0.02 | 1 | 214 | 0.30 | -0.18 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 200.00 | 4.80 | 5.10 | 4.95 | 4.90 | -0.26 | -5.04% | 0.02 | 41 | 327 | 0.29 | -0.22 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 210.00 | 7.65 | 8.30 | 7.98 | 7.95 | +0.24 | +3.12% | 0.04 | 11 | 254 | 0.28 | -0.30 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 11.05 | 12.10 | 11.58 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.27 | -0.41 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 16.45 | 17.55 | 17.00 | 18.40 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.27 | -0.52 | 0.01 | -0.06 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 22.75 | 23.75 | 23.25 | % | 0.10 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.06 | 8/11/2026 4:00:04 PM EST | |||
| 250.00 | 29.00 | 31.80 | 30.40 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.26 | -0.71 | 0.01 | -0.05 | 8/3/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 37.45 | 39.60 | 38.53 | % | 0.15 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.04 | 8/11/2026 4:00:04 PM EST | |||
| 270.00 | 45.95 | 49.00 | 47.48 | % | 0.18 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.04 | 8/11/2026 4:00:04 PM EST | |||
| 280.00 | 55.45 | 58.30 | 56.88 | % | 0.20 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.03 | 8/11/2026 4:00:04 PM EST | |||
| 290.00 | 65.25 | 68.60 | 66.93 | % | 0.23 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.02 | 8/11/2026 4:00:04 PM EST | |||
| 300.00 | 75.25 | 78.95 | 77.10 | % | 0.26 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.02 | 8/11/2026 4:00:04 PM EST | |||
| 310.00 | 85.80 | 88.55 | 87.18 | 111.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.01 | 4/7/2026 | 8/11/2026 4:00:04 PM EST |