Options Chain for RTX CORPORATION COM (RTX) - $195.55 as of 3/26/2026 8:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 111.20 | 115.45 | 113.33 | % | 1.42 | 0 | 20 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 85.00 | 106.25 | 110.50 | 108.38 | % | 1.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 90.00 | 101.25 | 105.55 | 103.40 | % | 1.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 95.00 | 96.30 | 100.55 | 98.43 | % | 1.04 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 100.00 | 91.50 | 94.80 | 93.15 | 96.82 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 105.00 | 86.50 | 90.70 | 88.60 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 110.00 | 81.50 | 85.75 | 83.63 | % | 0.76 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 115.00 | 76.55 | 80.80 | 78.68 | % | 0.68 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 120.00 | 71.50 | 76.00 | 73.75 | % | 0.61 | 0 | 17 | 1.05 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 125.00 | 66.70 | 71.00 | 68.85 | % | 0.55 | 0 | 14 | 0.98 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 130.00 | 61.80 | 64.85 | 63.33 | % | 0.49 | 0 | 22 | 0.81 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 135.00 | 57.05 | 60.15 | 58.60 | % | 0.43 | 0 | 20 | 0.77 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 140.00 | 52.20 | 55.00 | 53.60 | % | 0.38 | 0 | 7 | 0.69 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 145.00 | 47.50 | 50.15 | 48.83 | % | 0.34 | 0 | 32 | 0.65 | 0.95 | 0.00 | -0.04 | 3/26/2026 3:59:53 PM EST | |||
| 150.00 | 43.35 | 45.40 | 44.38 | 43.75 | -6.73 | -13.34% | 0.30 | 4 | 112 | 0.61 | 0.93 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 155.00 | 37.90 | 40.85 | 39.38 | % | 0.25 | 0 | 165 | 0.58 | 0.91 | 0.00 | -0.06 | 3/26/2026 3:59:53 PM EST | |||
| 160.00 | 33.55 | 35.95 | 34.75 | % | 0.22 | 0 | 101 | 0.44 | 0.88 | 0.01 | -0.06 | 3/26/2026 3:59:53 PM EST | |||
| 165.00 | 28.95 | 31.45 | 30.20 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 615 | 0.41 | 0.85 | 0.01 | -0.07 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 170.00 | 24.70 | 27.60 | 26.15 | 25.91 | -1.89 | -6.80% | 0.15 | 10 | 249 | 0.41 | 0.82 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 175.00 | 21.05 | 23.45 | 22.25 | 22.30 | -2.84 | -11.30% | 0.13 | 21 | 352 | 0.41 | 0.77 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 180.00 | 16.80 | 19.60 | 18.20 | 18.27 | -2.89 | -13.66% | 0.10 | 19 | 290 | 0.38 | 0.71 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 185.00 | 13.75 | 15.70 | 14.73 | 14.80 | -2.61 | -15.00% | 0.08 | 13 | 542 | 0.37 | 0.65 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 190.00 | 10.90 | 12.35 | 11.63 | 11.55 | -2.43 | -17.39% | 0.06 | 35 | 1,043 | 0.36 | 0.57 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 195.00 | 8.25 | 9.85 | 9.05 | 9.04 | -2.23 | -19.79% | 0.05 | 4 | 833 | 0.35 | 0.49 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 200.00 | 6.65 | 7.30 | 6.98 | 6.57 | -1.68 | -20.37% | 0.03 | 46 | 835 | 0.35 | 0.41 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 210.00 | 3.20 | 4.10 | 3.65 | 3.55 | -0.65 | -15.48% | 0.02 | 234 | 2,621 | 0.33 | 0.27 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 220.00 | 1.61 | 2.08 | 1.85 | 1.90 | -0.47 | -19.84% | 0.01 | 257 | 3,158 | 0.33 | 0.16 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 230.00 | 0.63 | 1.25 | 0.94 | 0.95 | -0.27 | -22.14% | 0.00 | 159 | 979 | 0.33 | 0.09 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 240.00 | 0.36 | 0.85 | 0.61 | 0.54 | -0.05 | -8.48% | 0.00 | 3 | 646 | 0.36 | 0.05 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 250.00 | 0.25 | 0.58 | 0.42 | 0.39 | -0.05 | -11.37% | 0.00 | 10 | 546 | 0.38 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 260.00 | 0.10 | 0.48 | 0.29 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 78 | 0.39 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 270.00 | 0.10 | 0.44 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 126 | 0.43 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 280.00 | 0.07 | 0.25 | 0.16 | % | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 290.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 110.00 | 0.10 | 0.46 | 0.28 | % | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 115.00 | 0.10 | 0.52 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 120.00 | 0.10 | 0.42 | 0.26 | % | 0.00 | 0 | 60 | 0.62 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 125.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 45 | 0.54 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 130.00 | 0.07 | 0.78 | 0.43 | % | 0.00 | 0 | 112 | 0.55 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 135.00 | 0.16 | 0.88 | 0.52 | % | 0.00 | 0 | 597 | 0.53 | -0.03 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 140.00 | 0.46 | 0.89 | 0.68 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.53 | -0.04 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 145.00 | 0.60 | 1.11 | 0.86 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.50 | -0.05 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 150.00 | 0.84 | 1.10 | 0.97 | 0.98 | +0.14 | +16.67% | 0.01 | 54 | 1,704 | 0.47 | -0.07 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 155.00 | 1.06 | 1.58 | 1.32 | 1.33 | % | 0.01 | 109 | 1,039 | 0.45 | -0.09 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 160.00 | 1.50 | 1.96 | 1.73 | 1.72 | +0.28 | +19.45% | 0.01 | 84 | 614 | 0.44 | -0.12 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 165.00 | 1.96 | 2.59 | 2.28 | 2.36 | +0.42 | +21.65% | 0.01 | 69 | 615 | 0.42 | -0.15 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 170.00 | 2.66 | 3.30 | 2.98 | 2.88 | +0.44 | +18.04% | 0.02 | 30 | 1,220 | 0.40 | -0.18 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 175.00 | 3.60 | 4.20 | 3.90 | 4.00 | +0.70 | +21.22% | 0.02 | 29 | 807 | 0.39 | -0.23 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 180.00 | 4.65 | 5.45 | 5.05 | 5.20 | +1.05 | +25.31% | 0.03 | 65 | 996 | 0.37 | -0.29 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 185.00 | 6.15 | 7.00 | 6.58 | 6.80 | +1.35 | +24.78% | 0.04 | 39 | 1,080 | 0.36 | -0.35 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 190.00 | 8.05 | 9.00 | 8.53 | 8.42 | +1.37 | +19.44% | 0.04 | 30 | 742 | 0.35 | -0.43 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 195.00 | 10.35 | 11.75 | 11.05 | 10.31 | +1.01 | +10.86% | 0.06 | 5 | 720 | 0.35 | -0.51 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 200.00 | 13.05 | 14.30 | 13.68 | 13.86 | +1.74 | +14.36% | 0.07 | 1 | 478 | 0.34 | -0.59 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 210.00 | 19.60 | 21.45 | 20.53 | 19.46 | +0.44 | +2.32% | 0.10 | 1 | 118 | 0.33 | -0.73 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 220.00 | 27.30 | 30.10 | 28.70 | % | 0.13 | 0 | 29 | 0.30 | -0.84 | 0.01 | -0.06 | 3/26/2026 3:59:53 PM EST | |||
| 230.00 | 36.25 | 39.40 | 37.83 | % | 0.16 | 0 | 4 | 0.46 | -0.91 | 0.01 | -0.04 | 3/26/2026 3:59:53 PM EST | |||
| 240.00 | 45.80 | 49.20 | 47.50 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 250.00 | 55.85 | 59.20 | 57.53 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 260.00 | 65.95 | 69.20 | 67.58 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 270.00 | 76.05 | 79.20 | 77.63 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 280.00 | 86.05 | 89.20 | 87.63 | 84.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 290.00 | 96.15 | 99.20 | 97.68 | 94.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |