Options Chain for RTX CORPORATION COM (RTX) - $172.73 as of 11/21/2025 2:36:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.25 | 80.90 | 80.08 | % | 0.89 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 95.00 | 74.00 | 75.95 | 74.98 | % | 0.79 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 68.85 | 70.95 | 69.90 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 63.85 | 65.95 | 64.90 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 59.30 | 60.95 | 60.13 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 54.15 | 56.15 | 55.15 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 48.75 | 50.95 | 49.85 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 44.00 | 46.00 | 45.00 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 38.95 | 41.20 | 40.08 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 34.05 | 36.00 | 35.03 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 140.00 | 29.10 | 31.05 | 30.08 | % | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 24.10 | 26.10 | 25.10 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 19.30 | 21.15 | 20.23 | 25.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 16.55 | 18.70 | 17.63 | 18.50 | % | 0.12 | 35 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 155.00 | 14.55 | 16.30 | 15.43 | % | 0.10 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 157.50 | 12.20 | 13.90 | 13.05 | % | 0.08 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 160.00 | 9.95 | 11.60 | 10.78 | % | 0.07 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.10 | 11/21/2025 4:00:02 PM EST | |||
| 162.50 | 7.65 | 9.35 | 8.50 | % | 0.05 | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.11 | 11/21/2025 4:00:02 PM EST | |||
| 165.00 | 6.10 | 6.60 | 6.35 | 6.25 | -4.10 | -39.62% | 0.04 | 12 | 14 | 0.24 | 0.74 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 4.35 | 4.85 | 4.60 | % | 0.03 | 0 | 0 | 0.24 | 0.64 | 0.05 | -0.13 | 11/21/2025 4:00:02 PM EST | |||
| 170.00 | 2.85 | 3.45 | 3.15 | 3.20 | -2.58 | -44.64% | 0.02 | 214 | 22 | 0.23 | 0.51 | 0.05 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 1.74 | 2.29 | 2.02 | 2.16 | -1.49 | -40.83% | 0.01 | 2 | 4 | 0.23 | 0.39 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 1.00 | 1.49 | 1.25 | 1.12 | -1.52 | -57.58% | 0.01 | 8 | 72 | 0.23 | 0.27 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 0.38 | 0.74 | 0.56 | 0.60 | -1.13 | -65.32% | 0.00 | 13 | 15 | 0.22 | 0.17 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.52 | -61.18% | 0.00 | 49 | 215 | 0.22 | 0.10 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.48 | 0.25 | 0.25 | -0.37 | -59.68% | 0.00 | 9 | 14 | 0.21 | 0.06 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.48 | 0.25 | 0.01 | -0.40 | -97.57% | 0.00 | 16 | 109 | 0.25 | 0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.33 | 0.17 | 0.09 | -0.13 | -59.10% | 0.00 | 3 | 12 | 0.33 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 95 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.19 | 2.34 | 1.27 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 157.50 | 0.30 | 2.40 | 1.35 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.48 | 0.80 | 0.64 | 0.48 | +0.13 | +37.15% | 0.00 | 36 | 16 | 0.28 | -0.13 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 162.50 | 0.84 | 1.04 | 0.94 | 0.71 | +0.18 | +33.97% | 0.01 | 1 | 1 | 0.27 | -0.18 | 0.03 | -0.11 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 1.24 | 1.50 | 1.37 | 1.35 | +0.40 | +42.11% | 0.01 | 14 | 85 | 0.25 | -0.26 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 1.89 | 2.30 | 2.10 | 2.13 | +1.14 | +115.16% | 0.01 | 9 | 29 | 0.24 | -0.36 | 0.05 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 2.92 | 3.35 | 3.14 | 2.80 | +0.54 | +23.90% | 0.02 | 35 | 52 | 0.24 | -0.49 | 0.05 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 4.30 | 4.80 | 4.55 | 4.35 | +0.85 | +24.29% | 0.03 | 40 | 22 | 0.24 | -0.61 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 6.10 | 6.60 | 6.35 | 6.63 | +2.28 | +52.42% | 0.04 | 1 | 63 | 0.24 | -0.73 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 7.15 | 8.95 | 8.05 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | -0.83 | 0.03 | -0.07 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 9.45 | 11.10 | 10.28 | 10.81 | +5.56 | +105.91% | 0.06 | 1 | 53 | 0.31 | -0.90 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 11.80 | 13.40 | 12.60 | % | 0.07 | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 185.00 | 14.35 | 15.75 | 15.05 | % | 0.08 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 187.50 | 15.95 | 19.35 | 17.65 | % | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 19.25 | 20.95 | 20.10 | % | 0.11 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 192.50 | 21.75 | 23.45 | 22.60 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 24.25 | 25.85 | 25.05 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 197.50 | 26.75 | 28.40 | 27.58 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 29.25 | 31.10 | 30.18 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 205.00 | 34.25 | 36.05 | 35.15 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 39.25 | 41.50 | 40.38 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 215.00 | 44.25 | 46.10 | 45.18 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 49.25 | 51.50 | 50.38 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 225.00 | 54.25 | 56.10 | 55.18 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 59.25 | 61.05 | 60.15 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 235.00 | 64.25 | 66.40 | 65.33 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 69.25 | 71.45 | 70.35 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 245.00 | 74.25 | 75.85 | 75.05 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 79.25 | 80.85 | 80.05 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |