Options Chain for RTX CORPORATION COM (RTX) - $208.82 as of 3/5/2026 3:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.20 | 66.65 | 64.93 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 145.00 | 58.35 | 61.75 | 60.05 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 150.00 | 53.50 | 56.35 | 54.93 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 155.00 | 48.65 | 51.45 | 50.05 | % | 0.32 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 160.00 | 43.85 | 46.90 | 45.38 | % | 0.28 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 3/5/2026 2:58:55 PM EST | |||
| 165.00 | 39.15 | 42.45 | 40.80 | % | 0.25 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 3/5/2026 2:58:55 PM EST | |||
| 170.00 | 34.55 | 37.80 | 36.18 | % | 0.21 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.06 | 3/5/2026 2:58:55 PM EST | |||
| 175.00 | 30.05 | 33.35 | 31.70 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.09 | 3/5/2026 2:58:55 PM EST | |||
| 180.00 | 25.75 | 29.10 | 27.43 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.09 | 3/5/2026 2:58:55 PM EST | |||
| 185.00 | 21.65 | 25.05 | 23.35 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.10 | 3/5/2026 2:58:55 PM EST | |||
| 190.00 | 17.85 | 20.60 | 19.23 | % | 0.10 | 0 | 0 | 0.37 | 0.71 | 0.01 | -0.11 | 3/5/2026 2:58:55 PM EST | |||
| 195.00 | 14.50 | 17.05 | 15.78 | 15.51 | % | 0.08 | 13 | 0 | 0.37 | 0.65 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 200.00 | 11.85 | 14.05 | 12.95 | 11.40 | % | 0.06 | 3 | 0 | 0.36 | 0.57 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 205.00 | 8.60 | 11.35 | 9.98 | 9.60 | % | 0.05 | 4 | 0 | 0.35 | 0.49 | 0.02 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 210.00 | 6.40 | 8.70 | 7.55 | 7.40 | % | 0.04 | 4 | 0 | 0.35 | 0.42 | 0.02 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 215.00 | 4.40 | 7.15 | 5.78 | % | 0.03 | 0 | 0 | 0.35 | 0.34 | 0.01 | -0.10 | 3/5/2026 2:58:55 PM EST | |||
| 220.00 | 3.80 | 5.75 | 4.78 | 4.24 | % | 0.02 | 101 | 0 | 0.34 | 0.27 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 225.00 | 1.50 | 4.10 | 2.80 | 3.86 | % | 0.01 | 3 | 0 | 0.32 | 0.21 | 0.01 | -0.07 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 230.00 | 1.85 | 2.98 | 2.42 | 2.68 | % | 0.01 | 3 | 0 | 0.34 | 0.16 | 0.01 | -0.06 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 235.00 | 0.25 | 2.27 | 1.26 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.05 | 3/5/2026 2:58:55 PM EST | |||
| 240.00 | 0.01 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 3/5/2026 2:58:55 PM EST | |||
| 245.00 | 0.01 | 3.80 | 1.91 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 255.00 | 0.30 | 3.65 | 1.98 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 260.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 265.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 270.00 | 0.01 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 275.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/5/2026 2:58:55 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 145.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 155.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 160.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 3/5/2026 2:58:55 PM EST | |||
| 165.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 3/5/2026 2:58:55 PM EST | |||
| 170.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.06 | 3/5/2026 2:58:55 PM EST | |||
| 175.00 | 0.44 | 3.10 | 1.77 | 2.77 | % | 0.01 | 3 | 0 | 0.34 | -0.14 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 180.00 | 2.33 | 3.55 | 2.94 | 2.96 | % | 0.02 | 4,847 | 0 | 0.39 | -0.18 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 185.00 | 3.40 | 4.85 | 4.13 | 3.65 | % | 0.02 | 10 | 0 | 0.38 | -0.23 | 0.01 | -0.10 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 190.00 | 3.60 | 6.20 | 4.90 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.01 | -0.11 | 3/5/2026 2:58:55 PM EST | |||
| 195.00 | 5.75 | 8.05 | 6.90 | 6.90 | % | 0.04 | 4 | 0 | 0.36 | -0.35 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 200.00 | 7.75 | 10.05 | 8.90 | 8.90 | % | 0.04 | 5 | 0 | 0.35 | -0.43 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 205.00 | 9.70 | 12.50 | 11.10 | 8.92 | % | 0.05 | 20 | 0 | 0.35 | -0.51 | 0.02 | -0.11 | 3/5/2026 | 3/5/2026 2:58:55 PM EST | |
| 210.00 | 12.80 | 15.20 | 14.00 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.02 | -0.11 | 3/5/2026 2:58:55 PM EST | |||
| 215.00 | 15.20 | 18.30 | 16.75 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.01 | -0.10 | 3/5/2026 2:58:55 PM EST | |||
| 220.00 | 19.45 | 21.70 | 20.58 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.09 | 3/5/2026 2:58:55 PM EST | |||
| 225.00 | 23.25 | 25.40 | 24.33 | % | 0.11 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.07 | 3/5/2026 2:58:55 PM EST | |||
| 230.00 | 26.40 | 29.60 | 28.00 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.06 | 3/5/2026 2:58:55 PM EST | |||
| 235.00 | 31.10 | 34.00 | 32.55 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 3/5/2026 2:58:55 PM EST | |||
| 240.00 | 35.85 | 38.55 | 37.20 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 3/5/2026 2:58:55 PM EST | |||
| 245.00 | 40.40 | 43.30 | 41.85 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 3/5/2026 2:58:55 PM EST | |||
| 250.00 | 45.20 | 48.15 | 46.68 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 255.00 | 50.15 | 53.05 | 51.60 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 3/5/2026 2:58:55 PM EST | |||
| 260.00 | 55.05 | 58.00 | 56.53 | % | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 265.00 | 59.20 | 63.20 | 61.20 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 270.00 | 64.20 | 68.20 | 66.20 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/5/2026 2:58:55 PM EST | |||
| 275.00 | 69.20 | 73.20 | 71.20 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/5/2026 2:58:55 PM EST | |||
| 280.00 | 74.20 | 78.20 | 76.20 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/5/2026 2:58:55 PM EST |