Options Chain for RTX CORPORATION COM (RTX) - $202.89 as of 4/10/2026 5:16:07 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 | 89.00 | 93.30 | 91.15 | % | 0.87 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 110.00 | 84.05 | 88.30 | 86.18 | % | 0.78 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 115.00 | 79.05 | 83.30 | 81.18 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 120.00 | 74.10 | 78.35 | 76.23 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 125.00 | 69.10 | 73.40 | 71.25 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 130.00 | 64.15 | 68.40 | 66.28 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 135.00 | 59.20 | 63.45 | 61.33 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 140.00 | 54.60 | 58.45 | 56.53 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 145.00 | 49.55 | 53.55 | 51.55 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 150.00 | 44.65 | 48.65 | 46.65 | % | 0.31 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 155.00 | 39.80 | 43.85 | 41.83 | % | 0.27 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 4/16/2026 3:59:44 PM EST | |||
| 160.00 | 35.00 | 39.05 | 37.03 | % | 0.23 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 165.00 | 30.45 | 34.20 | 32.33 | % | 0.20 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 4/16/2026 3:59:44 PM EST | |||
| 170.00 | 25.90 | 29.45 | 27.68 | % | 0.16 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.06 | 4/16/2026 3:59:44 PM EST | |||
| 175.00 | 21.50 | 24.85 | 23.18 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.07 | 4/16/2026 3:59:44 PM EST | |||
| 180.00 | 18.30 | 20.45 | 19.38 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.08 | 4/16/2026 3:59:44 PM EST | |||
| 185.00 | 14.10 | 16.55 | 15.33 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.09 | 4/16/2026 3:59:44 PM EST | |||
| 190.00 | 11.40 | 12.60 | 12.00 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.02 | -0.10 | 4/16/2026 3:59:44 PM EST | |||
| 195.00 | 8.40 | 9.85 | 9.13 | 13.59 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.32 | 0.54 | 0.02 | -0.10 | 4/14/2026 | 4/16/2026 3:59:44 PM EST |
| 200.00 | 5.95 | 7.40 | 6.68 | 6.80 | -1.60 | -19.05% | 0.03 | 64 | 13 | 0.31 | 0.45 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 205.00 | 4.00 | 5.40 | 4.70 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | 0.36 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:44 PM EST |
| 210.00 | 2.59 | 3.80 | 3.20 | 2.85 | -2.22 | -43.79% | 0.02 | 61 | 2 | 0.30 | 0.28 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 215.00 | 1.64 | 2.88 | 2.26 | 1.94 | -1.56 | -44.58% | 0.01 | 5 | 2 | 0.31 | 0.21 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 220.00 | 0.98 | 1.98 | 1.48 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.06 | 4/16/2026 3:59:44 PM EST | |||
| 225.00 | 0.28 | 3.90 | 2.09 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.05 | 4/16/2026 3:59:44 PM EST | |||
| 230.00 | 0.25 | 2.98 | 1.62 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 235.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 240.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 4/16/2026 3:59:44 PM EST | |||
| 245.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 250.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 255.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 260.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 265.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 275.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 280.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 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 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 110.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 4/16/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 165.00 | 0.86 | 1.92 | 1.39 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.05 | 4/16/2026 3:59:44 PM EST | |||
| 170.00 | 1.24 | 2.01 | 1.63 | 1.57 | +0.26 | +19.85% | 0.01 | 10 | 2 | 0.38 | -0.12 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 175.00 | 1.80 | 2.50 | 2.15 | 2.27 | +0.32 | +16.41% | 0.01 | 5 | 6 | 0.36 | -0.17 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 180.00 | 2.54 | 3.60 | 3.07 | 3.07 | +0.94 | +44.14% | 0.02 | 5 | 3 | 0.34 | -0.23 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 185.00 | 3.70 | 4.50 | 4.10 | 4.28 | +0.58 | +15.68% | 0.02 | 2 | 5 | 0.34 | -0.29 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 190.00 | 5.40 | 7.00 | 6.20 | 5.85 | +1.30 | +28.58% | 0.03 | 1 | 14 | 0.34 | -0.37 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:44 PM EST |
| 195.00 | 7.35 | 9.10 | 8.23 | % | 0.04 | 0 | 0 | 0.33 | -0.46 | 0.02 | -0.10 | 4/16/2026 3:59:44 PM EST | |||
| 200.00 | 10.05 | 11.60 | 10.83 | 10.42 | % | 0.05 | 1 | 0 | 0.32 | -0.55 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:44 PM EST | |
| 205.00 | 12.85 | 14.60 | 13.73 | 11.95 | % | 0.07 | 1 | 0 | 0.31 | -0.64 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:44 PM EST | |
| 210.00 | 16.45 | 18.20 | 17.33 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.08 | 4/16/2026 3:59:44 PM EST | |||
| 215.00 | 19.85 | 22.80 | 21.33 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.07 | 4/16/2026 3:59:44 PM EST | |||
| 220.00 | 23.30 | 27.55 | 25.43 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 4/16/2026 3:59:44 PM EST | |||
| 225.00 | 27.80 | 32.05 | 29.93 | % | 0.13 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.05 | 4/16/2026 3:59:44 PM EST | |||
| 230.00 | 32.50 | 36.75 | 34.63 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 235.00 | 37.30 | 41.60 | 39.45 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/16/2026 3:59:44 PM EST | |||
| 240.00 | 42.20 | 46.45 | 44.33 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 4/16/2026 3:59:44 PM EST | |||
| 245.00 | 47.15 | 51.40 | 49.28 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 250.00 | 52.10 | 56.35 | 54.23 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 255.00 | 57.10 | 61.35 | 59.23 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:44 PM EST | |||
| 260.00 | 62.10 | 66.35 | 64.23 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 265.00 | 67.05 | 71.35 | 69.20 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 270.00 | 72.05 | 76.35 | 74.20 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 275.00 | 77.05 | 81.35 | 79.20 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST | |||
| 280.00 | 82.05 | 86.35 | 84.20 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:44 PM EST |