Options Chain for RTX CORPORATION COM (RTX) - $176.97 as of 11/7/2025 9:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 70.25 | 74.15 | 72.20 | 53.29 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:55 PM EST |
| 110.00 | 65.30 | 69.20 | 67.25 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 115.00 | 60.30 | 64.20 | 62.25 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 120.00 | 55.30 | 58.90 | 57.10 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 125.00 | 51.40 | 53.30 | 52.35 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 130.00 | 45.40 | 49.25 | 47.33 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 135.00 | 40.45 | 44.20 | 42.33 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 140.00 | 35.45 | 39.30 | 37.38 | 22.54 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.01 | 10/20/2025 | 11/7/2025 3:59:55 PM EST |
| 145.00 | 31.55 | 33.20 | 32.38 | 32.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | 0.97 | 0.00 | -0.02 | 10/21/2025 | 11/7/2025 3:59:55 PM EST |
| 150.00 | 26.65 | 28.75 | 27.70 | 25.34 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | 0.95 | 0.01 | -0.03 | 10/21/2025 | 11/7/2025 3:59:55 PM EST |
| 155.00 | 21.85 | 24.20 | 23.03 | 22.05 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.40 | 0.92 | 0.01 | -0.04 | 11/5/2025 | 11/7/2025 3:59:55 PM EST |
| 160.00 | 17.20 | 19.35 | 18.28 | 16.42 | -0.98 | -5.64% | 0.11 | 2 | 47 | 0.34 | 0.88 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 165.00 | 12.90 | 14.70 | 13.80 | 11.25 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.24 | 0.81 | 0.02 | -0.05 | 11/6/2025 | 11/7/2025 3:59:55 PM EST |
| 170.00 | 9.00 | 10.65 | 9.83 | 8.16 | +0.16 | +2.00% | 0.06 | 7 | 243 | 0.23 | 0.71 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 175.00 | 6.35 | 6.60 | 6.48 | 6.51 | +1.16 | +21.69% | 0.04 | 41 | 192 | 0.22 | 0.58 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 180.00 | 3.85 | 3.95 | 3.90 | 3.95 | +0.60 | +17.91% | 0.02 | 1,167 | 2,776 | 0.21 | 0.43 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 185.00 | 2.11 | 2.33 | 2.22 | 2.25 | +0.31 | +15.98% | 0.01 | 183 | 941 | 0.21 | 0.28 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 190.00 | 1.11 | 1.24 | 1.18 | 1.11 | +0.07 | +6.74% | 0.01 | 24 | 934 | 0.21 | 0.17 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 195.00 | 0.34 | 0.81 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.21 | 0.10 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 3:59:55 PM EST |
| 200.00 | 0.19 | 0.40 | 0.30 | 0.30 | -0.02 | -6.25% | 0.00 | 7,726 | 310 | 0.21 | 0.05 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 210.00 | 0.02 | 0.29 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 11 | 21 | 0.24 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 197 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 140.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.35 | -0.02 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 3:59:55 PM EST |
| 145.00 | 0.02 | 0.52 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.31 | -0.03 | 0.00 | -0.02 | 10/30/2025 | 11/7/2025 3:59:55 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.29 | -0.05 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 3:59:55 PM EST |
| 155.00 | 0.34 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.29 | -0.08 | 0.01 | -0.04 | 10/28/2025 | 11/7/2025 3:59:55 PM EST |
| 160.00 | 0.78 | 1.17 | 0.98 | 0.97 | -0.21 | -17.80% | 0.01 | 2 | 225 | 0.27 | -0.12 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 165.00 | 1.44 | 1.54 | 1.49 | 1.49 | -0.42 | -21.99% | 0.01 | 19 | 341 | 0.24 | -0.19 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 170.00 | 2.42 | 2.66 | 2.54 | 2.53 | -0.62 | -19.69% | 0.01 | 21 | 364 | 0.23 | -0.29 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 175.00 | 4.15 | 4.35 | 4.25 | 4.20 | -1.05 | -20.00% | 0.02 | 56 | 454 | 0.22 | -0.42 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 180.00 | 6.65 | 6.90 | 6.78 | 6.60 | -1.50 | -18.52% | 0.04 | 6 | 322 | 0.22 | -0.57 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 185.00 | 9.55 | 11.30 | 10.43 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.23 | -0.72 | 0.03 | -0.05 | 10/30/2025 | 11/7/2025 3:59:55 PM EST |
| 190.00 | 13.30 | 15.30 | 14.30 | 14.35 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.22 | -0.83 | 0.02 | -0.04 | 10/30/2025 | 11/7/2025 3:59:55 PM EST |
| 195.00 | 17.85 | 19.80 | 18.83 | 16.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.03 | 10/24/2025 | 11/7/2025 3:59:55 PM EST |
| 200.00 | 22.05 | 24.55 | 23.30 | 21.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 10/24/2025 | 11/7/2025 3:59:55 PM EST |
| 210.00 | 31.30 | 35.20 | 33.25 | % | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:55 PM EST | |||
| 220.00 | 41.25 | 45.15 | 43.20 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 230.00 | 51.25 | 55.15 | 53.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST |