Options Chain for RTX CORPORATION COM (RTX) - $180.91 as of 4/23/2026 3:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 117.50 | 121.80 | 119.65 | 129.35 | 0.00 | 0.00% | 1.99 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 65.00 | 112.50 | 116.80 | 114.65 | % | 1.76 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 70.00 | 107.50 | 111.80 | 109.65 | % | 1.57 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 75.00 | 102.50 | 106.80 | 104.65 | % | 1.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 80.00 | 97.70 | 101.70 | 99.70 | % | 1.25 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 85.00 | 92.70 | 96.55 | 94.63 | % | 1.11 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 90.00 | 87.70 | 91.75 | 89.73 | % | 1.00 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 95.00 | 82.50 | 87.00 | 84.75 | % | 0.89 | 0 | 16 | 1.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 100.00 | 77.85 | 81.60 | 79.73 | 95.45 | 0.00 | 0.00% | 0.80 | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:47 PM EST |
| 105.00 | 72.95 | 75.90 | 74.43 | 75.80 | 0.00 | 0.00% | 0.71 | 0 | 64 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 110.00 | 67.90 | 71.10 | 69.50 | 78.50 | 0.00 | 0.00% | 0.63 | 0 | 38 | 0.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 115.00 | 62.85 | 66.40 | 64.63 | 87.94 | 0.00 | 0.00% | 0.56 | 0 | 45 | 0.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:47 PM EST |
| 120.00 | 57.85 | 61.60 | 59.73 | 61.04 | 0.00 | 0.00% | 0.50 | 0 | 2,830 | 0.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 125.00 | 53.30 | 56.30 | 54.80 | 76.05 | 0.00 | 0.00% | 0.44 | 0 | 131 | 0.69 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/23/2026 3:59:47 PM EST |
| 130.00 | 48.30 | 51.75 | 50.03 | 52.12 | 0.00 | 0.00% | 0.38 | 0 | 103 | 0.67 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 135.00 | 43.55 | 46.00 | 44.78 | 50.02 | 0.00 | 0.00% | 0.33 | 0 | 234 | 0.53 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 140.00 | 38.85 | 41.20 | 40.03 | 39.56 | -24.82 | -38.56% | 0.29 | 2 | 500 | 0.50 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 145.00 | 33.85 | 36.80 | 35.33 | 35.25 | 0.00 | 0.00% | 0.24 | 0 | 598 | 0.49 | 0.96 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 150.00 | 29.15 | 31.75 | 30.45 | 30.53 | -8.27 | -21.32% | 0.20 | 4 | 192 | 0.43 | 0.94 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 155.00 | 24.35 | 26.75 | 25.55 | 27.29 | 0.00 | 0.00% | 0.16 | 0 | 248 | 0.37 | 0.90 | 0.01 | -0.04 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 160.00 | 20.70 | 22.40 | 21.55 | 22.40 | 0.00 | 0.00% | 0.13 | 0 | 827 | 0.28 | 0.85 | 0.01 | -0.05 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 165.00 | 16.75 | 18.15 | 17.45 | 17.70 | -0.94 | -5.05% | 0.11 | 10 | 1,053 | 0.28 | 0.79 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 170.00 | 13.40 | 14.40 | 13.90 | 15.99 | +1.15 | +7.75% | 0.08 | 1 | 222 | 0.29 | 0.71 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 175.00 | 10.10 | 11.00 | 10.55 | 10.45 | -0.93 | -8.18% | 0.06 | 31 | 288 | 0.28 | 0.62 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 180.00 | 7.50 | 7.90 | 7.70 | 7.55 | -0.85 | -10.12% | 0.04 | 197 | 366 | 0.27 | 0.52 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 185.00 | 5.30 | 5.90 | 5.60 | 5.40 | -0.75 | -12.20% | 0.03 | 156 | 792 | 0.28 | 0.42 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 190.00 | 3.65 | 3.95 | 3.80 | 3.85 | -0.45 | -10.47% | 0.02 | 442 | 1,236 | 0.27 | 0.33 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 195.00 | 2.28 | 2.61 | 2.45 | 2.39 | -0.60 | -20.07% | 0.01 | 203 | 1,311 | 0.27 | 0.24 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 200.00 | 1.50 | 1.87 | 1.69 | 1.68 | -0.30 | -15.16% | 0.01 | 528 | 2,780 | 0.27 | 0.18 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 210.00 | 0.58 | 1.05 | 0.82 | 0.81 | -0.14 | -14.74% | 0.00 | 118 | 1,574 | 0.28 | 0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 220.00 | 0.42 | 0.49 | 0.46 | 0.44 | -0.08 | -15.39% | 0.00 | 177 | 14,109 | 0.31 | 0.04 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 230.00 | 0.19 | 0.35 | 0.27 | 0.28 | -0.01 | -3.45% | 0.00 | 20 | 1,225 | 0.33 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 240.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 6 | 1,597 | 0.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 250.00 | 0.10 | 0.40 | 0.25 | 0.18 | +0.07 | +63.64% | 0.00 | 16 | 12,159 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 260.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 270.00 | 0.05 | 0.42 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 85.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 105.00 | 0.01 | 0.31 | 0.16 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 626 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 115.00 | 0.01 | 0.40 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 338 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 125.00 | 0.01 | 0.32 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.41 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 130.00 | 0.03 | 0.37 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1,091 | 0.39 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 135.00 | 0.29 | 0.43 | 0.36 | 0.40 | +0.06 | +17.65% | 0.00 | 5 | 291 | 0.41 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 140.00 | 0.22 | 0.69 | 0.46 | 0.47 | -0.04 | -7.85% | 0.00 | 7 | 258 | 0.38 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 145.00 | 0.45 | 0.87 | 0.66 | 0.68 | +0.29 | +74.36% | 0.00 | 1 | 808 | 0.37 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 150.00 | 0.75 | 1.14 | 0.95 | 0.89 | +0.02 | +2.30% | 0.01 | 5 | 1,363 | 0.35 | -0.06 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 155.00 | 1.15 | 1.40 | 1.28 | 1.22 | -0.06 | -4.69% | 0.01 | 5 | 1,240 | 0.33 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 160.00 | 1.67 | 1.90 | 1.79 | 1.74 | -0.02 | -1.14% | 0.01 | 122 | 1,198 | 0.31 | -0.15 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 165.00 | 2.57 | 2.74 | 2.66 | 2.63 | +0.13 | +5.20% | 0.02 | 258 | 1,178 | 0.30 | -0.21 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 170.00 | 3.80 | 4.10 | 3.95 | 3.72 | -0.18 | -4.62% | 0.02 | 339 | 2,832 | 0.29 | -0.29 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 175.00 | 5.55 | 5.75 | 5.65 | 5.59 | +0.14 | +2.57% | 0.03 | 57 | 1,000 | 0.28 | -0.38 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 180.00 | 7.75 | 8.00 | 7.88 | 7.84 | +0.34 | +4.54% | 0.04 | 175 | 1,185 | 0.28 | -0.48 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 185.00 | 10.60 | 10.80 | 10.70 | 10.45 | +0.30 | +2.96% | 0.06 | 98 | 1,159 | 0.28 | -0.58 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 190.00 | 13.60 | 15.05 | 14.33 | 13.93 | +0.43 | +3.19% | 0.08 | 16 | 930 | 0.29 | -0.67 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 195.00 | 17.10 | 18.75 | 17.93 | 17.75 | 0.00 | 0.00% | 0.09 | 0 | 1,297 | 0.29 | -0.76 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 200.00 | 21.00 | 23.10 | 22.05 | 22.94 | +2.80 | +13.91% | 0.11 | 33 | 1,885 | 0.29 | -0.82 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 210.00 | 30.25 | 32.15 | 31.20 | 28.55 | -1.87 | -6.15% | 0.15 | 1 | 617 | 0.37 | -0.92 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 220.00 | 39.85 | 42.55 | 41.20 | 39.58 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.46 | -0.96 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 230.00 | 49.85 | 52.35 | 51.10 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.52 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/23/2026 3:59:47 PM EST |
| 240.00 | 58.55 | 62.30 | 60.43 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 250.00 | 68.40 | 72.55 | 70.48 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 260.00 | 78.70 | 82.25 | 80.48 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 270.00 | 88.40 | 92.75 | 90.58 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 280.00 | 98.40 | 102.75 | 100.58 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 290.00 | 108.40 | 112.70 | 110.55 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 300.00 | 118.40 | 122.65 | 120.53 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST |