Options Chain for RTX CORPORATION COM (RTX) - $180.91 as of 4/22/2026 8:42:44 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 | 74.25 | 77.70 | 75.98 | % | 0.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 110.00 | 69.25 | 72.40 | 70.83 | 86.68 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 3:59:41 PM EST |
| 115.00 | 64.25 | 67.30 | 65.78 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 120.00 | 59.25 | 62.80 | 61.03 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 125.00 | 54.25 | 57.30 | 55.78 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 130.00 | 49.40 | 51.55 | 50.48 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 135.00 | 44.30 | 46.95 | 45.63 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 140.00 | 39.30 | 42.85 | 41.08 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 145.00 | 34.50 | 37.40 | 35.95 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:41 PM EST | |||
| 150.00 | 29.55 | 32.05 | 30.80 | % | 0.21 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 4/22/2026 3:59:41 PM EST | |||
| 155.00 | 24.95 | 27.60 | 26.28 | 42.79 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:41 PM EST |
| 160.00 | 19.80 | 22.10 | 20.95 | 21.40 | % | 0.13 | 2 | 0 | 0.50 | 0.93 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:41 PM EST | |
| 165.00 | 15.65 | 17.70 | 16.68 | 37.26 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.09 | 4/8/2026 | 4/22/2026 3:59:41 PM EST |
| 170.00 | 11.70 | 13.50 | 12.60 | 13.55 | % | 0.07 | 1 | 0 | 0.37 | 0.81 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 3:59:41 PM EST | |
| 175.00 | 7.80 | 8.90 | 8.35 | 8.50 | -19.40 | -69.54% | 0.05 | 4 | 0 | 0.32 | 0.70 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 177.50 | 6.30 | 7.20 | 6.75 | 6.63 | -5.47 | -45.21% | 0.04 | 2 | 4 | 0.32 | 0.63 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 180.00 | 5.00 | 5.35 | 5.18 | 4.99 | -6.26 | -55.65% | 0.03 | 18 | 3 | 0.31 | 0.55 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 182.50 | 3.75 | 4.05 | 3.90 | 3.52 | % | 0.02 | 21 | 0 | 0.31 | 0.45 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST | |
| 185.00 | 2.70 | 3.00 | 2.85 | 2.86 | -3.44 | -54.61% | 0.02 | 32 | 37 | 0.30 | 0.36 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 187.50 | 1.88 | 2.19 | 2.04 | 2.00 | -3.00 | -60.00% | 0.01 | 16 | 41 | 0.30 | 0.28 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 190.00 | 1.18 | 1.71 | 1.45 | 1.35 | -2.55 | -65.39% | 0.01 | 23 | 44 | 0.29 | 0.21 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 192.50 | 0.76 | 1.11 | 0.94 | 1.04 | -1.93 | -64.99% | 0.00 | 18 | 79 | 0.29 | 0.16 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 195.00 | 0.56 | 1.00 | 0.78 | 0.90 | -2.04 | -69.39% | 0.00 | 50 | 301 | 0.31 | 0.12 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 197.50 | 0.30 | 1.01 | 0.66 | 0.50 | -1.12 | -69.14% | 0.00 | 11 | 9 | 0.33 | 0.09 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 200.00 | 0.17 | 0.65 | 0.41 | 0.36 | -0.91 | -71.66% | 0.00 | 90 | 584 | 0.32 | 0.07 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 202.50 | 0.06 | 0.85 | 0.46 | 0.57 | -3.18 | -84.80% | 0.00 | 1 | 3 | 0.34 | 0.05 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.40 | -57.15% | 0.00 | 53 | 75 | 0.42 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 207.50 | 0.03 | 0.72 | 0.38 | 0.54 | -0.10 | -15.63% | 0.00 | 1 | 4 | 0.37 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 210.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.17 | -51.52% | 0.00 | 18 | 665 | 0.39 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 212.50 | 0.03 | 0.86 | 0.45 | 1.98 | +0.56 | +39.44% | 0.00 | 1 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 215.00 | 0.08 | 0.34 | 0.21 | 0.15 | -0.82 | -84.54% | 0.00 | 54 | 111 | 0.43 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 217.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 0.84 | 0.42 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 222.50 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 225.00 | 0.05 | 1.17 | 0.61 | 0.13 | -0.12 | -48.00% | 0.00 | 20 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:41 PM EST |
| 235.00 | 0.00 | 2.53 | 1.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 2.74 | 1.37 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:41 PM EST |
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 255.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 265.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 275.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.53 | 1.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 2.52 | 1.26 | 0.05 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:41 PM EST | |
| 135.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.92 | 1.46 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:41 PM EST | |||
| 150.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 53 | 47 | 0.44 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 155.00 | 0.14 | 0.66 | 0.40 | 0.30 | -0.27 | -47.37% | 0.00 | 1 | 2 | 0.46 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 160.00 | 0.15 | 0.69 | 0.42 | 0.52 | +0.02 | +4.00% | 0.00 | 2 | 5 | 0.38 | -0.07 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 165.00 | 0.49 | 0.95 | 0.72 | 0.70 | -1.89 | -72.98% | 0.00 | 7 | 10 | 0.35 | -0.11 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 170.00 | 1.10 | 1.32 | 1.21 | 1.20 | +0.52 | +76.48% | 0.01 | 49 | 164 | 0.33 | -0.19 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 175.00 | 2.05 | 2.26 | 2.16 | 2.26 | +0.91 | +67.41% | 0.01 | 43 | 1,033 | 0.30 | -0.30 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 177.50 | 2.84 | 3.10 | 2.97 | 3.00 | +1.28 | +74.42% | 0.02 | 4 | 14 | 0.30 | -0.37 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 180.00 | 3.80 | 4.10 | 3.95 | 4.12 | +1.82 | +79.13% | 0.02 | 57 | 98 | 0.29 | -0.45 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 182.50 | 5.05 | 5.30 | 5.18 | 5.18 | +2.66 | +105.56% | 0.03 | 22 | 136 | 0.29 | -0.55 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 185.00 | 6.50 | 6.80 | 6.65 | 6.80 | +3.50 | +106.07% | 0.04 | 11 | 267 | 0.28 | -0.64 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 187.50 | 8.00 | 9.15 | 8.58 | 8.70 | +3.95 | +83.16% | 0.05 | 3 | 61 | 0.30 | -0.72 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 190.00 | 9.90 | 11.80 | 10.85 | 11.00 | +4.50 | +69.24% | 0.06 | 22 | 589 | 0.32 | -0.79 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 192.50 | 11.55 | 13.65 | 12.60 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.84 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 195.00 | 14.20 | 16.30 | 15.25 | 14.85 | +6.09 | +69.53% | 0.08 | 11 | 92 | 0.33 | -0.88 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 197.50 | 16.10 | 18.55 | 17.33 | 15.50 | +8.40 | +118.31% | 0.09 | 8 | 8 | 0.49 | -0.91 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 200.00 | 18.70 | 20.70 | 19.70 | 19.24 | +6.14 | +46.87% | 0.10 | 5 | 238 | 0.50 | -0.93 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:41 PM EST |
| 202.50 | 20.05 | 23.60 | 21.83 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | -0.95 | 0.01 | -0.04 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 205.00 | 23.45 | 26.05 | 24.75 | 17.85 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.61 | -0.97 | 0.01 | -0.02 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 207.50 | 25.90 | 28.50 | 27.20 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.64 | -0.98 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 210.00 | 28.00 | 31.15 | 29.58 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.71 | -0.98 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 212.50 | 30.50 | 33.65 | 32.08 | 24.57 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.73 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 215.00 | 33.00 | 36.15 | 34.58 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.77 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 217.50 | 34.50 | 38.70 | 36.60 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:41 PM EST |
| 220.00 | 37.00 | 41.25 | 39.13 | 18.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:41 PM EST |
| 222.50 | 39.65 | 43.65 | 41.65 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 225.00 | 42.55 | 46.15 | 44.35 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 230.00 | 47.95 | 51.15 | 49.55 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 235.00 | 52.00 | 56.20 | 54.10 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 240.00 | 57.00 | 61.10 | 59.05 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 245.00 | 62.00 | 66.25 | 64.13 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 250.00 | 67.00 | 71.25 | 69.13 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 255.00 | 72.05 | 76.25 | 74.15 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 260.00 | 77.00 | 81.25 | 79.13 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 265.00 | 82.00 | 86.15 | 84.08 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 270.00 | 87.00 | 91.15 | 89.08 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 275.00 | 92.00 | 96.25 | 94.13 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST | |||
| 280.00 | 97.00 | 101.20 | 99.10 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:41 PM EST |