Options Chain for RTX CORPORATION COM (RTX) - $182.11 as of 12/15/2025 8:31:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.15 | 82.70 | 81.43 | 72.69 | 0.00 | 0.00% | 0.81 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 75.20 | 78.20 | 76.70 | 75.94 | +7.78 | +11.42% | 0.73 | 4 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 70.20 | 73.30 | 71.75 | 70.96 | % | 0.65 | 5 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 115.00 | 65.20 | 68.45 | 66.83 | 66.06 | % | 0.58 | 1 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 120.00 | 60.15 | 63.05 | 61.60 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 125.00 | 55.20 | 57.90 | 56.55 | % | 0.45 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 130.00 | 50.20 | 53.05 | 51.63 | 50.82 | % | 0.40 | 2 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 135.00 | 45.20 | 47.80 | 46.50 | 45.83 | +5.48 | +13.59% | 0.34 | 3 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 40.25 | 43.15 | 41.70 | 40.88 | +8.01 | +24.37% | 0.30 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 35.25 | 38.25 | 36.75 | 35.99 | +3.73 | +11.57% | 0.25 | 1 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 30.80 | 32.95 | 31.88 | 24.46 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.31 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 152.50 | 27.70 | 30.55 | 29.13 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 155.00 | 25.05 | 27.90 | 26.48 | 22.63 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 157.50 | 22.75 | 25.85 | 24.30 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 160.00 | 20.25 | 22.75 | 21.50 | 21.65 | +7.09 | +48.70% | 0.13 | 1 | 57 | 0.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 162.50 | 17.75 | 20.05 | 18.90 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 16.60 | 18.30 | 17.45 | 17.30 | +4.00 | +30.08% | 0.11 | 5 | 120 | 0.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 167.50 | 12.80 | 16.05 | 14.43 | 10.21 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 10.35 | 14.15 | 12.25 | 11.35 | +3.17 | +38.76% | 0.07 | 12 | 685 | 0.85 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 172.50 | 7.70 | 10.50 | 9.10 | 8.46 | +1.98 | +30.56% | 0.05 | 4 | 215 | 0.52 | 0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 6.60 | 8.00 | 7.30 | 7.11 | +2.61 | +58.00% | 0.04 | 487 | 1,612 | 0.43 | 0.92 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 177.50 | 4.85 | 5.60 | 5.23 | 4.82 | +2.02 | +72.15% | 0.03 | 167 | 492 | 0.22 | 0.83 | 0.05 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 3.10 | 3.45 | 3.28 | 3.05 | +1.62 | +113.29% | 0.02 | 744 | 3,230 | 0.25 | 0.69 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 182.50 | 1.56 | 1.70 | 1.63 | 1.58 | +0.90 | +132.36% | 0.01 | 690 | 462 | 0.23 | 0.49 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 0.61 | 0.80 | 0.71 | 0.73 | +0.45 | +160.72% | 0.00 | 269 | 962 | 0.23 | 0.26 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 187.50 | 0.17 | 0.33 | 0.25 | 0.21 | +0.16 | +320.00% | 0.00 | 234 | 77 | 0.23 | 0.10 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 137 | 1,149 | 0.23 | 0.03 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 12 | 0.37 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 660 | 0.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,573 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 211 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 298 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 0.03 | 0.05 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 16 | 913 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 0.37 | 0.19 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 232 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 0.42 | 0.24 | 0.09 | -0.19 | -67.86% | 0.00 | 20 | 669 | 0.42 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 172.50 | 0.02 | 0.28 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 24 | 198 | 0.31 | -0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.26 | -0.59 | -69.42% | 0.00 | 33 | 575 | 0.30 | -0.08 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 177.50 | 0.30 | 0.62 | 0.46 | 0.45 | -1.16 | -72.05% | 0.00 | 283 | 156 | 0.25 | -0.17 | 0.05 | -0.21 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 180.00 | 0.90 | 1.01 | 0.96 | 0.96 | -2.24 | -70.00% | 0.01 | 91 | 405 | 0.25 | -0.31 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 182.50 | 1.80 | 1.99 | 1.90 | 1.95 | -8.60 | -81.52% | 0.01 | 20 | 5 | 0.23 | -0.51 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 185.00 | 2.83 | 5.55 | 4.19 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.52 | -0.74 | 0.08 | -0.18 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 187.50 | 4.20 | 7.65 | 5.93 | 9.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.90 | 0.04 | -0.09 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 190.00 | 6.50 | 9.90 | 8.20 | 17.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | -0.97 | 0.02 | -0.04 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 192.50 | 9.15 | 12.45 | 10.80 | % | 0.06 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 195.00 | 11.75 | 14.90 | 13.33 | 16.52 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:59 PM EST |
| 197.50 | 14.75 | 17.35 | 16.05 | % | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 200.00 | 17.05 | 19.90 | 18.48 | 21.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:59 PM EST |
| 205.00 | 22.00 | 24.90 | 23.45 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 210.00 | 26.60 | 29.85 | 28.23 | 40.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 215.00 | 31.05 | 34.85 | 32.95 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 220.00 | 36.00 | 39.85 | 37.93 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 225.00 | 41.70 | 44.85 | 43.28 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 230.00 | 47.00 | 49.90 | 48.45 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 235.00 | 51.75 | 54.85 | 53.30 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 240.00 | 55.80 | 59.85 | 57.83 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 245.00 | 61.60 | 64.90 | 63.25 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 250.00 | 67.55 | 69.85 | 68.70 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |