Options Chain for RTX CORPORATION COM (RTX) - $207.26 as of 3/12/2026 10:37:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 62.80 | 66.10 | 64.45 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 57.90 | 61.35 | 59.63 | % | 0.41 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 53.20 | 56.55 | 54.88 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 48.15 | 51.75 | 49.95 | % | 0.32 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 160.00 | 43.35 | 46.95 | 45.15 | % | 0.28 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 165.00 | 39.00 | 42.30 | 40.65 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 170.00 | 34.60 | 37.70 | 36.15 | % | 0.21 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 175.00 | 30.00 | 32.85 | 31.43 | % | 0.18 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 180.00 | 25.70 | 28.60 | 27.15 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 185.00 | 21.65 | 24.40 | 23.03 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 190.00 | 18.20 | 20.75 | 19.48 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 195.00 | 14.55 | 17.35 | 15.95 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 200.00 | 11.90 | 14.35 | 13.13 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.01 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 205.00 | 9.05 | 11.70 | 10.38 | 11.50 | % | 0.05 | 14 | 0 | 0.35 | 0.52 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 210.00 | 7.05 | 8.45 | 7.75 | 7.78 | % | 0.04 | 1 | 0 | 0.33 | 0.45 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 215.00 | 5.50 | 6.95 | 6.23 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 220.00 | 3.20 | 6.15 | 4.68 | 5.47 | % | 0.02 | 10 | 0 | 0.34 | 0.30 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 225.00 | 1.90 | 5.00 | 3.45 | % | 0.02 | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 230.00 | 0.85 | 4.45 | 2.65 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 235.00 | 0.06 | 4.15 | 2.11 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 165.00 | 0.11 | 2.02 | 1.07 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 170.00 | 0.01 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 175.00 | 1.34 | 2.65 | 2.00 | 2.26 | % | 0.01 | 1 | 0 | 0.39 | -0.12 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 180.00 | 1.09 | 4.65 | 2.87 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 185.00 | 2.11 | 5.40 | 3.76 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 190.00 | 3.40 | 6.45 | 4.93 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 195.00 | 5.00 | 7.80 | 6.40 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.01 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 200.00 | 7.00 | 9.55 | 8.28 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.01 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 205.00 | 9.30 | 11.70 | 10.50 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.02 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 210.00 | 12.05 | 14.80 | 13.43 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.12 | 3/12/2026 4:00:02 PM EST | |||
| 215.00 | 15.25 | 17.90 | 16.58 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.01 | -0.11 | 3/12/2026 4:00:02 PM EST | |||
| 220.00 | 18.80 | 21.55 | 20.18 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.10 | 3/12/2026 4:00:02 PM EST | |||
| 225.00 | 22.75 | 25.30 | 24.03 | % | 0.11 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 3/12/2026 4:00:02 PM EST | |||
| 230.00 | 26.25 | 29.65 | 27.95 | % | 0.12 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.08 | 3/12/2026 4:00:02 PM EST | |||
| 235.00 | 30.70 | 34.10 | 32.40 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.06 | 3/12/2026 4:00:02 PM EST | |||
| 240.00 | 35.40 | 38.65 | 37.03 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 245.00 | 40.20 | 43.25 | 41.73 | % | 0.17 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 250.00 | 45.00 | 48.50 | 46.75 | % | 0.19 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 255.00 | 49.95 | 53.35 | 51.65 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 260.00 | 54.85 | 59.20 | 57.03 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 265.00 | 59.85 | 64.20 | 62.03 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 270.00 | 64.95 | 69.05 | 67.00 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 275.00 | 70.00 | 74.05 | 72.03 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 280.00 | 75.00 | 79.05 | 77.03 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |