Options Chain for RTX CORPORATION COM (RTX) - $195.97 as of 2/6/2026 3:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 131.65 | 135.95 | 133.80 | 112.22 | 0.00 | 0.00% | 2.06 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/6/2026 3:59:15 PM EST |
| 70.00 | 126.65 | 130.95 | 128.80 | 105.00 | 0.00 | 0.00% | 1.84 | 0 | 90 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:15 PM EST |
| 75.00 | 121.70 | 125.95 | 123.83 | 82.57 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 2/6/2026 3:59:15 PM EST |
| 80.00 | 116.70 | 120.95 | 118.83 | 115.75 | 0.00 | 0.00% | 1.49 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:15 PM EST |
| 85.00 | 111.70 | 115.95 | 113.83 | 70.70 | 0.00 | 0.00% | 1.34 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/6/2026 3:59:15 PM EST |
| 90.00 | 106.70 | 110.95 | 108.83 | 107.89 | 0.00 | 0.00% | 1.21 | 0 | 21 | 1.63 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:15 PM EST |
| 95.00 | 101.70 | 106.00 | 103.85 | 32.45 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/6/2026 3:59:15 PM EST |
| 100.00 | 96.70 | 101.00 | 98.85 | 99.64 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:15 PM EST |
| 105.00 | 91.70 | 96.00 | 93.85 | 83.00 | 0.00 | 0.00% | 0.89 | 0 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:15 PM EST |
| 110.00 | 86.60 | 91.15 | 88.88 | 69.09 | 0.00 | 0.00% | 0.81 | 0 | 35 | 1.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:15 PM EST |
| 115.00 | 81.75 | 86.00 | 83.88 | 85.55 | 0.00 | 0.00% | 0.73 | 0 | 102 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:15 PM EST |
| 120.00 | 76.60 | 81.15 | 78.88 | 80.98 | 0.00 | 0.00% | 0.66 | 0 | 82 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:15 PM EST |
| 125.00 | 71.65 | 76.20 | 73.93 | 63.43 | 0.00 | 0.00% | 0.59 | 0 | 74 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:15 PM EST |
| 130.00 | 66.65 | 71.20 | 68.93 | 66.22 | 0.00 | 0.00% | 0.53 | 0 | 540 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:15 PM EST |
| 135.00 | 61.70 | 66.25 | 63.98 | 53.76 | 0.00 | 0.00% | 0.47 | 0 | 323 | 0.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:15 PM EST |
| 140.00 | 56.85 | 61.15 | 59.00 | 59.75 | 0.00 | 0.00% | 0.42 | 0 | 197 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 145.00 | 51.80 | 56.35 | 54.08 | 54.80 | 0.00 | 0.00% | 0.37 | 0 | 487 | 0.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:15 PM EST |
| 150.00 | 48.35 | 50.50 | 49.43 | 53.00 | 0.00 | 0.00% | 0.33 | 0 | 430 | 0.58 | 0.99 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 155.00 | 43.10 | 46.00 | 44.55 | 40.64 | 0.00 | 0.00% | 0.29 | 0 | 263 | 0.56 | 0.99 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 160.00 | 38.25 | 41.50 | 39.88 | 40.50 | -0.80 | -1.94% | 0.25 | 1 | 454 | 0.56 | 0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 165.00 | 33.55 | 36.30 | 34.93 | 32.44 | 0.00 | 0.00% | 0.21 | 0 | 928 | 0.49 | 0.96 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:15 PM EST |
| 170.00 | 28.80 | 31.05 | 29.93 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 1,340 | 0.41 | 0.93 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 3:59:15 PM EST |
| 175.00 | 24.10 | 27.25 | 25.68 | 26.53 | +3.11 | +13.28% | 0.15 | 92 | 790 | 0.43 | 0.90 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 180.00 | 20.20 | 22.95 | 21.58 | 21.75 | +1.43 | +7.04% | 0.12 | 41 | 2,032 | 0.33 | 0.85 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 185.00 | 16.20 | 17.85 | 17.03 | 16.50 | +1.15 | +7.50% | 0.09 | 38 | 1,220 | 0.29 | 0.79 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 190.00 | 12.45 | 13.85 | 13.15 | 13.17 | +0.37 | +2.90% | 0.07 | 10 | 1,808 | 0.28 | 0.71 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 195.00 | 9.10 | 10.20 | 9.65 | 9.45 | +0.50 | +5.59% | 0.05 | 28 | 1,239 | 0.27 | 0.61 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 200.00 | 6.25 | 7.15 | 6.70 | 7.00 | +0.55 | +8.53% | 0.03 | 198 | 3,766 | 0.27 | 0.50 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 210.00 | 2.90 | 3.65 | 3.28 | 3.05 | +0.11 | +3.75% | 0.02 | 449 | 3,621 | 0.27 | 0.29 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 220.00 | 0.96 | 1.20 | 1.08 | 1.20 | -0.44 | -26.83% | 0.00 | 8,082 | 1,357 | 0.26 | 0.16 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 230.00 | 0.16 | 0.91 | 0.54 | 0.54 | -0.13 | -19.41% | 0.00 | 155 | 277 | 0.27 | 0.09 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 240.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.06 | -16.67% | 0.00 | 4 | 471 | 0.30 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 250.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.34 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 260.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.45 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:15 PM EST |
| 270.00 | 0.00 | 0.48 | 0.24 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:15 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:15 PM EST |
| 290.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/6/2026 3:59:15 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:15 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 2/6/2026 3:59:15 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 3:59:15 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/6/2026 3:59:15 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:15 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:15 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:15 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 95 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:15 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:15 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:15 PM EST |
| 125.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:15 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:15 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.33 | +0.23 | +230.00% | 0.00 | 1 | 427 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 140.00 | 0.07 | 0.57 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:15 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.09 | -21.96% | 0.00 | 64 | 896 | 0.46 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 155.00 | 0.16 | 0.84 | 0.50 | 0.35 | -0.12 | -25.54% | 0.00 | 10 | 1,077 | 0.43 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 160.00 | 0.43 | 0.84 | 0.64 | 0.42 | -0.32 | -43.25% | 0.00 | 7 | 2,594 | 0.42 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 165.00 | 0.38 | 0.75 | 0.57 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.36 | -0.04 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:15 PM EST |
| 170.00 | 0.69 | 1.22 | 0.96 | 0.92 | -0.52 | -36.12% | 0.01 | 19 | 2,159 | 0.36 | -0.07 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 175.00 | 1.04 | 1.49 | 1.27 | 1.21 | -0.79 | -39.50% | 0.01 | 238 | 1,311 | 0.33 | -0.10 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 180.00 | 1.54 | 1.87 | 1.71 | 1.66 | -0.98 | -37.13% | 0.01 | 115 | 2,026 | 0.31 | -0.15 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 185.00 | 2.30 | 2.83 | 2.57 | 2.51 | -1.25 | -33.25% | 0.01 | 245 | 949 | 0.30 | -0.21 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 190.00 | 3.40 | 4.15 | 3.78 | 3.52 | -2.06 | -36.92% | 0.02 | 20 | 1,050 | 0.29 | -0.29 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 195.00 | 5.05 | 6.05 | 5.55 | 4.80 | -2.75 | -36.43% | 0.03 | 71 | 1,141 | 0.28 | -0.39 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 200.00 | 7.25 | 8.50 | 7.88 | 6.85 | -3.20 | -31.85% | 0.04 | 9 | 557 | 0.28 | -0.50 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:15 PM EST |
| 210.00 | 13.70 | 14.95 | 14.33 | 16.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.27 | -0.71 | 0.02 | -0.07 | 2/4/2026 | 2/6/2026 3:59:15 PM EST |
| 220.00 | 20.75 | 23.10 | 21.93 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.29 | -0.84 | 0.01 | -0.06 | 2/2/2026 | 2/6/2026 3:59:15 PM EST |
| 230.00 | 29.65 | 32.45 | 31.05 | % | 0.14 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.04 | 2/6/2026 3:59:15 PM EST | |||
| 240.00 | 40.15 | 42.80 | 41.48 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 2/6/2026 3:59:15 PM EST | |||
| 250.00 | 49.25 | 53.55 | 51.40 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:15 PM EST | |||
| 260.00 | 59.20 | 63.50 | 61.35 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:15 PM EST | |||
| 270.00 | 69.20 | 73.50 | 71.35 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:15 PM EST | |||
| 280.00 | 79.20 | 83.45 | 81.33 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:15 PM EST | |||
| 290.00 | 89.20 | 93.45 | 91.33 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:15 PM EST |