Options Chain for RTX CORPORATION COM (RTX) - $196.40 as of 4/6/2026 9:09:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 66.60 | 69.65 | 68.13 | % | 0.52 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 135.00 | 61.65 | 64.65 | 63.15 | 55.68 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 56.40 | 59.95 | 58.18 | % | 0.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 145.00 | 51.45 | 55.00 | 53.23 | % | 0.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 150.00 | 46.50 | 49.95 | 48.23 | % | 0.32 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 155.00 | 41.70 | 44.60 | 43.15 | % | 0.28 | 0 | 39 | 1.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 160.00 | 36.70 | 39.15 | 37.93 | % | 0.24 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:56 PM EST | |||
| 165.00 | 31.90 | 34.10 | 33.00 | % | 0.20 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:56 PM EST | |||
| 170.00 | 26.70 | 30.10 | 28.40 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.80 | 0.97 | 0.00 | -0.07 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 172.50 | 24.50 | 26.90 | 25.70 | % | 0.15 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.07 | 4/6/2026 3:59:56 PM EST | |||
| 175.00 | 22.45 | 24.40 | 23.43 | 17.28 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.58 | 0.95 | 0.01 | -0.08 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 177.50 | 20.10 | 22.15 | 21.13 | % | 0.12 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.10 | 4/6/2026 3:59:56 PM EST | |||
| 180.00 | 17.90 | 19.90 | 18.90 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.55 | 0.92 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 182.50 | 15.45 | 17.95 | 16.70 | 16.57 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.56 | 0.90 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 185.00 | 13.55 | 15.30 | 14.43 | 12.96 | 0.00 | 0.00% | 0.08 | 0 | 393 | 0.34 | 0.86 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 187.50 | 10.55 | 13.20 | 11.88 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.47 | 0.82 | 0.02 | -0.17 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 190.00 | 9.55 | 10.75 | 10.15 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 923 | 0.34 | 0.77 | 0.02 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 192.50 | 7.90 | 9.05 | 8.48 | 8.16 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.35 | 0.71 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 195.00 | 6.25 | 7.40 | 6.83 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 458 | 0.35 | 0.63 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 197.50 | 4.85 | 5.15 | 5.00 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.32 | 0.55 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 200.00 | 3.55 | 3.85 | 3.70 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1,804 | 0.31 | 0.46 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 202.50 | 2.47 | 2.75 | 2.61 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.31 | 0.37 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 205.00 | 1.64 | 1.88 | 1.76 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.30 | 0.29 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 207.50 | 1.05 | 1.29 | 1.17 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.29 | 0.21 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 210.00 | 0.75 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 3,875 | 0.30 | 0.15 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 212.50 | 0.39 | 0.51 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.29 | 0.10 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 215.00 | 0.23 | 0.32 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.30 | 0.06 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 220.00 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,388 | 0.28 | 0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,204 | 0.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 0.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,595 | 0.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.61 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.59 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 170.00 | 0.09 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,542 | 0.47 | -0.03 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 172.50 | 0.06 | 0.51 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | -0.03 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 175.00 | 0.30 | 0.34 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,875 | 0.45 | -0.04 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 177.50 | 0.23 | 0.46 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | -0.06 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 180.00 | 0.45 | 0.58 | 0.52 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.41 | -0.08 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 182.50 | 0.66 | 0.77 | 0.72 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.40 | -0.10 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 185.00 | 0.90 | 0.98 | 0.94 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.39 | -0.14 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 187.50 | 1.15 | 1.31 | 1.23 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | -0.18 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 190.00 | 1.60 | 1.79 | 1.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3,055 | 0.36 | -0.23 | 0.02 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 192.50 | 2.15 | 2.41 | 2.28 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.35 | -0.29 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 195.00 | 2.89 | 3.55 | 3.22 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1,675 | 0.35 | -0.37 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 197.50 | 3.75 | 3.95 | 3.85 | 5.61 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.32 | -0.45 | 0.03 | -0.22 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 200.00 | 5.00 | 5.15 | 5.08 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.32 | -0.54 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 202.50 | 6.35 | 8.00 | 7.18 | 11.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | -0.63 | 0.03 | -0.20 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 205.00 | 7.95 | 10.45 | 9.20 | 16.96 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.71 | 0.03 | -0.17 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 207.50 | 8.80 | 11.80 | 10.30 | 12.13 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | -0.79 | 0.03 | -0.14 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 210.00 | 11.50 | 13.85 | 12.68 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 576 | 0.46 | -0.85 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 212.50 | 13.75 | 16.15 | 14.95 | 16.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.90 | 0.02 | -0.08 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 215.00 | 16.20 | 18.45 | 17.33 | % | 0.08 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.06 | 4/6/2026 3:59:56 PM EST | |||
| 217.50 | 18.20 | 21.35 | 19.78 | % | 0.09 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.04 | 4/6/2026 3:59:56 PM EST | |||
| 220.00 | 20.20 | 23.25 | 21.73 | 26.66 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.66 | -0.98 | 0.01 | -0.02 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 222.50 | 23.05 | 26.35 | 24.70 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/6/2026 3:59:56 PM EST | |||
| 225.00 | 25.80 | 28.95 | 27.38 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:56 PM EST | |||
| 230.00 | 31.25 | 33.85 | 32.55 | 36.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 235.00 | 36.05 | 38.30 | 37.18 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 240.00 | 40.20 | 43.85 | 42.03 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 245.00 | 46.25 | 48.85 | 47.55 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 250.00 | 51.25 | 53.85 | 52.55 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 260.00 | 60.15 | 63.85 | 62.00 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 270.00 | 70.55 | 73.85 | 72.20 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 280.00 | 80.55 | 83.85 | 82.20 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 290.00 | 90.75 | 93.85 | 92.30 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 300.00 | 100.60 | 103.85 | 102.23 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST |