Options Chain for RTX CORPORATION COM (RTX) - $186.38 as of 12/26/2025 3:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 108.55 | 112.65 | 110.60 | 100.80 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 103.60 | 107.45 | 105.53 | 88.45 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 98.50 | 102.70 | 100.60 | % | 1.18 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 93.65 | 97.70 | 95.68 | 86.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 88.60 | 92.75 | 90.68 | 74.70 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 83.60 | 87.80 | 85.70 | 75.53 | 0.00 | 0.00% | 0.86 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 78.65 | 82.85 | 80.75 | 50.02 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 73.70 | 77.90 | 75.80 | 65.55 | 0.00 | 0.00% | 0.69 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 68.75 | 72.80 | 70.78 | 68.32 | 0.00 | 0.00% | 0.62 | 0 | 5,441 | 0.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 64.35 | 67.85 | 66.10 | 55.75 | 0.00 | 0.00% | 0.55 | 0 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 58.85 | 62.90 | 60.88 | 49.81 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 54.45 | 57.35 | 55.90 | 40.50 | 0.00 | 0.00% | 0.43 | 0 | 32 | 0.65 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 49.05 | 52.55 | 50.80 | 52.53 | 0.00 | 0.00% | 0.38 | 0 | 64 | 0.60 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 44.30 | 48.00 | 46.15 | 46.57 | -1.63 | -3.39% | 0.33 | 2 | 156 | 0.62 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 40.15 | 42.25 | 41.20 | 42.50 | 0.00 | 0.00% | 0.28 | 0 | 167 | 0.50 | 0.98 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 35.75 | 37.40 | 36.58 | 37.70 | 0.00 | 0.00% | 0.24 | 0 | 494 | 0.37 | 0.96 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 30.85 | 32.65 | 31.75 | 31.31 | -1.17 | -3.61% | 0.20 | 3 | 306 | 0.35 | 0.94 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 25.30 | 28.90 | 27.10 | 28.22 | 0.00 | 0.00% | 0.17 | 0 | 320 | 0.44 | 0.91 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 22.30 | 22.75 | 22.53 | 22.50 | -1.49 | -6.22% | 0.14 | 35 | 374 | 0.32 | 0.86 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 17.80 | 18.50 | 18.15 | 18.25 | -1.60 | -8.06% | 0.11 | 18 | 637 | 0.29 | 0.81 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 12.90 | 14.85 | 13.88 | 14.00 | -0.65 | -4.44% | 0.08 | 2 | 957 | 0.26 | 0.73 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 8.90 | 12.10 | 10.50 | 10.60 | -1.45 | -12.04% | 0.06 | 14 | 1,015 | 0.26 | 0.64 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 6.40 | 8.10 | 7.25 | 7.80 | -1.20 | -13.34% | 0.04 | 12 | 2,896 | 0.24 | 0.53 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 4.80 | 5.50 | 5.15 | 5.45 | -0.95 | -14.85% | 0.03 | 39 | 894 | 0.25 | 0.42 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 3.20 | 3.65 | 3.43 | 3.50 | -0.78 | -18.23% | 0.02 | 59 | 1,696 | 0.24 | 0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 1.78 | 2.29 | 2.04 | 2.25 | -0.42 | -15.73% | 0.01 | 57 | 995 | 0.23 | 0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 0.50 | 1.05 | 0.78 | 0.85 | -0.09 | -9.58% | 0.00 | 9 | 354 | 0.24 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.07 | 2.43 | 1.25 | 0.33 | -0.10 | -23.26% | 0.01 | 9 | 40 | 0.31 | 0.04 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 0.11 | 0.39 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.28 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.35 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.32 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.50 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.49 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.48 | 0.25 | 0.13 | -0.05 | -27.78% | 0.00 | 19 | 475 | 0.34 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 0.09 | 0.78 | 0.44 | 0.32 | +0.04 | +14.29% | 0.00 | 13 | 759 | 0.35 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 0.01 | 0.51 | 0.26 | 0.46 | -0.06 | -11.54% | 0.00 | 12 | 744 | 0.27 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 0.21 | 1.04 | 0.63 | 0.57 | -0.06 | -9.53% | 0.00 | 2 | 456 | 0.30 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 0.53 | 1.14 | 0.84 | 0.88 | -0.09 | -9.28% | 0.01 | 1 | 1,047 | 0.29 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 1.13 | 1.67 | 1.40 | 1.47 | +0.13 | +9.71% | 0.01 | 10 | 1,820 | 0.28 | -0.14 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 2.10 | 2.27 | 2.19 | 2.21 | +0.02 | +0.92% | 0.01 | 18 | 611 | 0.27 | -0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 3.10 | 3.45 | 3.28 | 3.33 | +0.22 | +7.08% | 0.02 | 5 | 1,420 | 0.26 | -0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 4.55 | 5.30 | 4.93 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 758 | 0.26 | -0.36 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 6.50 | 7.05 | 6.78 | 6.50 | 0.00 | 0.00% | 0.04 | 2 | 793 | 0.24 | -0.47 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 8.95 | 10.00 | 9.48 | 9.50 | +0.80 | +9.20% | 0.05 | 73 | 118 | 0.24 | -0.58 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 10.60 | 13.45 | 12.03 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.20 | -0.69 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 14.35 | 17.85 | 16.10 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.78 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 23.15 | 26.95 | 25.05 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 33.05 | 36.85 | 34.95 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 43.05 | 46.85 | 44.95 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 52.80 | 56.90 | 54.85 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |