Options Chain for RTX CORPORATION COM (RTX) - $198.42 as of 4/8/2026 7:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.50 | 100.95 | 98.73 | % | 0.94 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 110.00 | 91.50 | 95.95 | 93.73 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 115.00 | 86.50 | 90.95 | 88.73 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 120.00 | 81.50 | 86.00 | 83.75 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 125.00 | 76.50 | 81.05 | 78.78 | % | 0.63 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 130.00 | 71.50 | 76.05 | 73.78 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 135.00 | 66.55 | 71.10 | 68.83 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 140.00 | 61.60 | 66.10 | 63.85 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 145.00 | 56.65 | 61.20 | 58.93 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 150.00 | 51.70 | 56.20 | 53.95 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 155.00 | 47.00 | 51.25 | 49.13 | % | 0.32 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 4/8/2026 3:59:54 PM EST | |||
| 160.00 | 42.00 | 45.55 | 43.78 | % | 0.27 | 0 | 10 | 0.76 | 0.99 | 0.00 | -0.03 | 4/8/2026 3:59:54 PM EST | |||
| 165.00 | 37.15 | 40.65 | 38.90 | % | 0.24 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.05 | 4/8/2026 3:59:54 PM EST | |||
| 170.00 | 32.60 | 35.70 | 34.15 | 34.00 | +9.43 | +38.38% | 0.20 | 1 | 3 | 0.63 | 0.95 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 175.00 | 27.60 | 31.10 | 29.35 | 20.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.92 | 0.01 | -0.08 | 3/31/2026 | 4/8/2026 3:59:54 PM EST |
| 180.00 | 23.35 | 26.00 | 24.68 | 24.83 | +3.78 | +17.96% | 0.14 | 1 | 1 | 0.51 | 0.89 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 185.00 | 18.80 | 22.00 | 20.40 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.50 | 0.84 | 0.01 | -0.13 | 4/1/2026 | 4/8/2026 3:59:54 PM EST |
| 190.00 | 16.30 | 17.45 | 16.88 | 17.70 | +5.30 | +42.75% | 0.09 | 1 | 16 | 0.40 | 0.77 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 195.00 | 12.30 | 13.40 | 12.85 | 12.11 | +2.61 | +27.48% | 0.07 | 13 | 38 | 0.38 | 0.70 | 0.02 | -0.16 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 200.00 | 9.00 | 9.40 | 9.20 | 9.20 | +2.60 | +39.40% | 0.05 | 107 | 145 | 0.35 | 0.60 | 0.02 | -0.16 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 205.00 | 6.10 | 6.55 | 6.33 | 5.80 | +1.15 | +24.74% | 0.03 | 71 | 209 | 0.34 | 0.49 | 0.02 | -0.16 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 210.00 | 3.85 | 4.15 | 4.00 | 3.85 | +0.76 | +24.60% | 0.02 | 47 | 71 | 0.32 | 0.37 | 0.02 | -0.14 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 215.00 | 2.08 | 2.44 | 2.26 | 2.26 | +0.33 | +17.10% | 0.01 | 63 | 102 | 0.31 | 0.25 | 0.02 | -0.11 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 220.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.25 | -16.13% | 0.01 | 23,460 | 108 | 0.31 | 0.16 | 0.02 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 225.00 | 0.46 | 0.74 | 0.60 | 0.92 | +0.08 | +9.53% | 0.00 | 2 | 7 | 0.29 | 0.09 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 230.00 | 0.09 | 0.39 | 0.24 | % | 0.00 | 0 | 5 | 0.27 | 0.05 | 0.01 | -0.04 | 4/8/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 2 | 0.37 | 0.03 | 0.00 | -0.02 | 4/8/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.91 | 0.96 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.95 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.29 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.94 | 1.47 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 165.00 | 0.01 | 0.71 | 0.36 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.03 | 0.00 | -0.05 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 170.00 | 0.29 | 0.84 | 0.57 | 0.44 | -0.58 | -56.87% | 0.00 | 35 | 15 | 0.46 | -0.05 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 175.00 | 0.67 | 1.19 | 0.93 | 0.74 | -1.17 | -61.26% | 0.01 | 130 | 40 | 0.46 | -0.08 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 180.00 | 1.01 | 1.46 | 1.24 | 1.12 | -1.53 | -57.74% | 0.01 | 57 | 33 | 0.43 | -0.11 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 185.00 | 1.52 | 2.04 | 1.78 | 1.70 | -1.80 | -51.43% | 0.01 | 32 | 78 | 0.40 | -0.16 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 190.00 | 2.28 | 2.64 | 2.46 | 2.54 | -2.26 | -47.09% | 0.01 | 27 | 57 | 0.38 | -0.23 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 195.00 | 3.40 | 3.95 | 3.68 | 3.76 | -3.54 | -48.50% | 0.02 | 32 | 362 | 0.36 | -0.30 | 0.02 | -0.16 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 200.00 | 5.00 | 5.80 | 5.40 | 5.41 | -3.99 | -42.45% | 0.03 | 228 | 137 | 0.36 | -0.40 | 0.02 | -0.16 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 205.00 | 7.20 | 8.50 | 7.85 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.35 | -0.51 | 0.02 | -0.16 | 4/2/2026 | 4/8/2026 3:59:54 PM EST |
| 210.00 | 9.70 | 10.15 | 9.93 | % | 0.05 | 0 | 14 | 0.31 | -0.63 | 0.02 | -0.14 | 4/8/2026 3:59:54 PM EST | |||
| 215.00 | 12.70 | 13.55 | 13.13 | 13.95 | % | 0.06 | 5 | 0 | 0.28 | -0.75 | 0.02 | -0.11 | 4/8/2026 | 4/8/2026 3:59:54 PM EST | |
| 220.00 | 16.20 | 17.50 | 16.85 | 18.00 | % | 0.08 | 27 | 0 | 0.31 | -0.84 | 0.02 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST | |
| 225.00 | 20.50 | 21.95 | 21.23 | 22.50 | % | 0.09 | 2 | 0 | 0.31 | -0.91 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST | |
| 230.00 | 24.45 | 26.70 | 25.58 | 27.20 | % | 0.11 | 2 | 0 | 0.32 | -0.95 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:54 PM EST | |
| 235.00 | 29.30 | 33.85 | 31.58 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 4/8/2026 3:59:54 PM EST | |||
| 240.00 | 34.35 | 38.85 | 36.60 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 245.00 | 39.35 | 43.85 | 41.60 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 250.00 | 44.30 | 48.85 | 46.58 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 255.00 | 49.30 | 53.85 | 51.58 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 260.00 | 54.35 | 58.85 | 56.60 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 265.00 | 59.30 | 63.85 | 61.58 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 270.00 | 64.30 | 68.85 | 66.58 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 275.00 | 69.30 | 73.85 | 71.58 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 280.00 | 74.30 | 78.85 | 76.58 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST |