Options Chain for RTX CORPORATION COM (RTX) - $177.42 as of 12/12/2025 10:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.80 | 89.60 | 88.20 | % | 0.98 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 95.00 | 81.80 | 84.60 | 83.20 | % | 0.88 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 100.00 | 76.85 | 79.60 | 78.23 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 105.00 | 71.90 | 74.60 | 73.25 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 110.00 | 66.90 | 69.65 | 68.28 | % | 0.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 115.00 | 61.95 | 64.65 | 63.30 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 120.00 | 56.85 | 59.65 | 58.25 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 125.00 | 51.85 | 54.65 | 53.25 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 130.00 | 46.85 | 49.70 | 48.28 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 135.00 | 42.05 | 44.65 | 43.35 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 140.00 | 36.85 | 39.70 | 38.28 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 145.00 | 31.90 | 34.75 | 33.33 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 150.00 | 27.15 | 29.75 | 28.45 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 152.50 | 24.65 | 27.25 | 25.95 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 155.00 | 22.00 | 24.75 | 23.38 | % | 0.15 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 157.50 | 19.55 | 22.30 | 20.93 | % | 0.13 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 12/12/2025 9:58:54 AM EST | |||
| 160.00 | 17.15 | 19.85 | 18.50 | 10.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/12/2025 9:58:54 AM EST |
| 162.50 | 14.80 | 17.40 | 16.10 | % | 0.10 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.06 | 12/12/2025 9:58:54 AM EST | |||
| 165.00 | 12.40 | 15.00 | 13.70 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.44 | 0.94 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 167.50 | 10.15 | 12.65 | 11.40 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | 0.91 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 170.00 | 7.85 | 10.20 | 9.03 | 5.86 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.36 | 0.85 | 0.03 | -0.09 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 172.50 | 5.85 | 8.20 | 7.03 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.33 | 0.79 | 0.04 | -0.10 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 175.00 | 4.30 | 5.15 | 4.73 | 5.44 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.18 | 0.70 | 0.05 | -0.11 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 177.50 | 3.15 | 3.45 | 3.30 | 3.50 | +0.20 | +6.07% | 0.02 | 7 | 61 | 0.18 | 0.57 | 0.06 | -0.11 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 180.00 | 1.91 | 2.17 | 2.04 | 2.19 | -0.14 | -6.01% | 0.01 | 10 | 357 | 0.19 | 0.43 | 0.06 | -0.11 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 182.50 | 1.11 | 1.26 | 1.19 | 1.17 | +0.09 | +8.34% | 0.01 | 2 | 122 | 0.19 | 0.30 | 0.05 | -0.09 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 185.00 | 0.47 | 0.73 | 0.60 | 0.60 | +0.01 | +1.70% | 0.00 | 2 | 205 | 0.20 | 0.20 | 0.04 | -0.08 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 187.50 | 0.13 | 0.75 | 0.44 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.14 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 190.00 | 0.02 | 0.60 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.21 | 0.09 | 0.02 | -0.05 | 12/9/2025 | 12/12/2025 9:58:54 AM EST |
| 192.50 | 0.00 | 0.74 | 0.37 | 0.19 | % | 0.00 | 1 | 0 | 0.33 | 0.04 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 9:58:54 AM EST | |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.02 | 0.01 | -0.01 | 11/11/2025 | 12/12/2025 9:58:54 AM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:58:54 AM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:54 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:54 AM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/12/2025 9:58:54 AM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 12/12/2025 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.44 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 162.50 | 0.00 | 0.17 | 0.09 | 0.33 | -0.33 | -50.00% | 0.00 | 1 | 6 | 0.28 | -0.04 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 165.00 | 0.09 | 0.23 | 0.16 | 0.22 | -0.28 | -56.00% | 0.00 | 56 | 123 | 0.30 | -0.06 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 167.50 | 0.22 | 0.75 | 0.49 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | -0.09 | 0.02 | -0.08 | 12/9/2025 | 12/12/2025 9:58:54 AM EST |
| 170.00 | 0.35 | 0.73 | 0.54 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | -0.15 | 0.03 | -0.09 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 172.50 | 0.65 | 0.90 | 0.78 | 0.84 | -0.02 | -2.33% | 0.00 | 3 | 8 | 0.21 | -0.21 | 0.04 | -0.10 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 175.00 | 1.18 | 1.49 | 1.34 | 1.76 | +0.41 | +30.37% | 0.01 | 2 | 58 | 0.21 | -0.30 | 0.05 | -0.11 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 177.50 | 2.09 | 2.43 | 2.26 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.43 | 0.06 | -0.11 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 180.00 | 3.35 | 3.90 | 3.63 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.19 | -0.57 | 0.06 | -0.11 | 12/2/2025 | 12/12/2025 9:58:54 AM EST |
| 182.50 | 4.45 | 6.30 | 5.38 | % | 0.03 | 0 | 0 | 0.23 | -0.70 | 0.05 | -0.09 | 12/12/2025 9:58:54 AM EST | |||
| 185.00 | 5.95 | 8.35 | 7.15 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.30 | -0.80 | 0.04 | -0.08 | 11/26/2025 | 12/12/2025 9:58:54 AM EST |
| 187.50 | 8.20 | 10.75 | 9.48 | % | 0.05 | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.06 | 12/12/2025 9:58:54 AM EST | |||
| 190.00 | 10.55 | 13.15 | 11.85 | % | 0.06 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.05 | 12/12/2025 9:58:54 AM EST | |||
| 192.50 | 13.00 | 15.90 | 14.45 | % | 0.08 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 12/12/2025 9:58:54 AM EST | |||
| 195.00 | 15.55 | 18.10 | 16.83 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 197.50 | 18.00 | 20.80 | 19.40 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 200.00 | 20.50 | 22.85 | 21.68 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 205.00 | 25.50 | 28.00 | 26.75 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 210.00 | 30.50 | 33.05 | 31.78 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 215.00 | 35.50 | 38.40 | 36.95 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 220.00 | 40.50 | 43.40 | 41.95 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 225.00 | 45.50 | 48.25 | 46.88 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 230.00 | 50.50 | 53.30 | 51.90 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 235.00 | 55.50 | 58.30 | 56.90 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 240.00 | 60.50 | 62.90 | 61.70 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 245.00 | 65.55 | 68.25 | 66.90 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 250.00 | 70.50 | 73.35 | 71.93 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST |