Options Chain for RTX CORPORATION COM (RTX) - $198.42 as of 4/8/2026 7:55:05 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 | 141.35 | 145.90 | 143.63 | % | 2.39 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 65.00 | 136.50 | 140.90 | 138.70 | % | 2.13 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 70.00 | 131.50 | 135.95 | 133.73 | % | 1.91 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 75.00 | 126.50 | 130.95 | 128.73 | % | 1.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 80.00 | 121.50 | 125.55 | 123.53 | % | 1.54 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 85.00 | 116.50 | 120.40 | 118.45 | % | 1.39 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 90.00 | 111.50 | 115.40 | 113.45 | % | 1.26 | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 95.00 | 106.55 | 111.10 | 108.83 | % | 1.15 | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 100.00 | 101.55 | 106.10 | 103.83 | % | 1.04 | 0 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 105.00 | 96.60 | 101.15 | 98.88 | % | 0.94 | 0 | 106 | 1.07 | 0.99 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 110.00 | 91.65 | 95.55 | 93.60 | % | 0.85 | 0 | 39 | 0.94 | 0.99 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 115.00 | 87.00 | 90.90 | 88.95 | 87.94 | % | 0.77 | 10 | 46 | 0.92 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:54 PM EST | |
| 120.00 | 82.00 | 86.20 | 84.10 | % | 0.70 | 0 | 2,831 | 0.87 | 0.98 | 0.00 | -0.02 | 4/8/2026 3:59:54 PM EST | |||
| 125.00 | 77.00 | 80.70 | 78.85 | 64.37 | 0.00 | 0.00% | 0.63 | 0 | 133 | 0.77 | 0.98 | 0.00 | -0.02 | 3/30/2026 | 4/8/2026 3:59:54 PM EST |
| 130.00 | 72.00 | 76.05 | 74.03 | 66.38 | 0.00 | 0.00% | 0.57 | 0 | 105 | 0.76 | 0.98 | 0.00 | -0.02 | 4/2/2026 | 4/8/2026 3:59:54 PM EST |
| 135.00 | 67.35 | 70.15 | 68.75 | 63.75 | 0.00 | 0.00% | 0.51 | 0 | 234 | 0.60 | 0.97 | 0.00 | -0.03 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 140.00 | 62.60 | 65.25 | 63.93 | 54.04 | 0.00 | 0.00% | 0.46 | 0 | 503 | 0.56 | 0.96 | 0.00 | -0.03 | 3/27/2026 | 4/8/2026 3:59:54 PM EST |
| 145.00 | 57.45 | 60.50 | 58.98 | 55.43 | 0.00 | 0.00% | 0.41 | 0 | 595 | 0.54 | 0.95 | 0.00 | -0.04 | 3/23/2026 | 4/8/2026 3:59:54 PM EST |
| 150.00 | 52.85 | 55.65 | 54.25 | 44.16 | 0.00 | 0.00% | 0.36 | 0 | 197 | 0.51 | 0.94 | 0.00 | -0.04 | 3/31/2026 | 4/8/2026 3:59:54 PM EST |
| 155.00 | 48.10 | 50.90 | 49.50 | 44.85 | 0.00 | 0.00% | 0.32 | 0 | 305 | 0.48 | 0.93 | 0.00 | -0.05 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 160.00 | 43.40 | 46.20 | 44.80 | 32.99 | 0.00 | 0.00% | 0.28 | 0 | 717 | 0.46 | 0.91 | 0.00 | -0.05 | 3/30/2026 | 4/8/2026 3:59:54 PM EST |
| 165.00 | 38.95 | 41.50 | 40.23 | 40.00 | +6.10 | +18.00% | 0.24 | 1 | 990 | 0.43 | 0.90 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 170.00 | 34.70 | 36.90 | 35.80 | 31.50 | 0.00 | 0.00% | 0.21 | 0 | 219 | 0.33 | 0.87 | 0.01 | -0.06 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 175.00 | 30.00 | 32.85 | 31.43 | 24.92 | 0.00 | 0.00% | 0.18 | 0 | 278 | 0.33 | 0.85 | 0.01 | -0.06 | 4/1/2026 | 4/8/2026 3:59:54 PM EST |
| 180.00 | 25.90 | 28.80 | 27.35 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 342 | 0.33 | 0.81 | 0.01 | -0.07 | 3/31/2026 | 4/8/2026 3:59:54 PM EST |
| 185.00 | 22.95 | 24.10 | 23.53 | 23.00 | +3.69 | +19.11% | 0.13 | 3 | 754 | 0.34 | 0.77 | 0.01 | -0.07 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 190.00 | 19.10 | 20.05 | 19.58 | 20.00 | +3.60 | +21.96% | 0.10 | 6 | 711 | 0.32 | 0.72 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 195.00 | 15.60 | 16.95 | 16.28 | 16.04 | +2.52 | +18.64% | 0.08 | 4 | 620 | 0.32 | 0.65 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 200.00 | 13.05 | 13.45 | 13.25 | 13.10 | +2.30 | +21.30% | 0.07 | 239 | 1,772 | 0.31 | 0.59 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 210.00 | 7.85 | 8.10 | 7.98 | 8.00 | +1.45 | +22.14% | 0.04 | 308 | 1,428 | 0.29 | 0.44 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 220.00 | 4.25 | 4.65 | 4.45 | 4.28 | +0.53 | +14.14% | 0.02 | 6,653 | 11,533 | 0.28 | 0.29 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 230.00 | 2.11 | 2.41 | 2.26 | 2.20 | +0.03 | +1.39% | 0.01 | 32 | 1,200 | 0.28 | 0.17 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 240.00 | 0.93 | 1.28 | 1.11 | 1.10 | -0.08 | -6.78% | 0.00 | 44 | 1,604 | 0.28 | 0.10 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 250.00 | 0.31 | 0.78 | 0.55 | 0.50 | -0.24 | -32.44% | 0.00 | 6,121 | 10,247 | 0.27 | 0.07 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.81 | 0.41 | 0.29 | -0.08 | -21.63% | 0.00 | 5 | 64 | 0.34 | 0.03 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 270.00 | 0.10 | 0.54 | 0.32 | 0.21 | -0.03 | -12.50% | 0.00 | 5 | 99 | 0.32 | 0.03 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 280.00 | 0.10 | 2.08 | 1.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 13 | 40 | 0.37 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:54 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 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 85.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 74 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.36 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.74 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.72 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.72 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.73 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 0.62 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.57 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/8/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.72 | 0.37 | 0.40 | -0.03 | -6.98% | 0.00 | 1 | 763 | 0.51 | -0.02 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.83 | 0.42 | 0.50 | -0.03 | -5.66% | 0.00 | 1 | 1,090 | 0.61 | -0.02 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 135.00 | 0.33 | 0.65 | 0.49 | 0.45 | -0.18 | -28.58% | 0.00 | 3 | 296 | 0.51 | -0.03 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 140.00 | 0.48 | 1.14 | 0.81 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.52 | -0.04 | 0.00 | -0.03 | 4/7/2026 | 4/8/2026 3:59:54 PM EST |
| 145.00 | 0.54 | 0.88 | 0.71 | 0.75 | -0.40 | -34.79% | 0.00 | 8 | 810 | 0.47 | -0.05 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 150.00 | 0.71 | 1.05 | 0.88 | 0.97 | -0.28 | -22.40% | 0.01 | 4 | 1,363 | 0.45 | -0.06 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 155.00 | 0.86 | 1.35 | 1.11 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1,264 | 0.43 | -0.07 | 0.00 | -0.05 | 4/2/2026 | 4/8/2026 3:59:54 PM EST |
| 160.00 | 1.17 | 1.50 | 1.34 | 1.36 | -0.62 | -31.32% | 0.01 | 4 | 1,146 | 0.41 | -0.09 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 165.00 | 1.46 | 2.06 | 1.76 | 1.65 | -0.96 | -36.79% | 0.01 | 55 | 1,143 | 0.40 | -0.10 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 170.00 | 1.89 | 2.31 | 2.10 | 2.16 | -1.04 | -32.50% | 0.01 | 20 | 1,361 | 0.38 | -0.13 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 175.00 | 2.46 | 2.97 | 2.72 | 2.88 | -1.32 | -31.43% | 0.02 | 10 | 880 | 0.37 | -0.15 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 180.00 | 3.20 | 3.55 | 3.38 | 3.60 | -1.65 | -31.43% | 0.02 | 74 | 737 | 0.35 | -0.19 | 0.01 | -0.07 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 185.00 | 4.15 | 4.50 | 4.33 | 4.52 | -1.93 | -29.93% | 0.02 | 50 | 930 | 0.34 | -0.23 | 0.01 | -0.07 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 190.00 | 5.45 | 5.75 | 5.60 | 5.80 | -2.55 | -30.54% | 0.03 | 21 | 771 | 0.33 | -0.28 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 195.00 | 6.90 | 7.25 | 7.08 | 7.10 | -3.13 | -30.60% | 0.04 | 489 | 768 | 0.32 | -0.35 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 200.00 | 8.75 | 9.15 | 8.95 | 9.17 | -3.38 | -26.94% | 0.04 | 133 | 1,706 | 0.31 | -0.41 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 210.00 | 13.55 | 14.00 | 13.78 | 14.12 | -4.83 | -25.49% | 0.07 | 34 | 594 | 0.29 | -0.56 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 3:59:54 PM EST |
| 220.00 | 19.70 | 22.20 | 20.95 | 26.35 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.30 | -0.71 | 0.01 | -0.06 | 3/23/2026 | 4/8/2026 3:59:54 PM EST |
| 230.00 | 27.65 | 29.70 | 28.68 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.29 | -0.83 | 0.01 | -0.04 | 3/31/2026 | 4/8/2026 3:59:54 PM EST |
| 240.00 | 35.90 | 39.35 | 37.63 | % | 0.16 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 4/8/2026 3:59:54 PM EST | |||
| 250.00 | 45.45 | 48.90 | 47.18 | % | 0.19 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.02 | 4/8/2026 3:59:54 PM EST | |||
| 260.00 | 54.30 | 58.85 | 56.58 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 270.00 | 64.85 | 68.85 | 66.85 | % | 0.25 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 4/8/2026 3:59:54 PM EST | |||
| 280.00 | 74.60 | 78.85 | 76.73 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST | |||
| 290.00 | 84.80 | 88.85 | 86.83 | % | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/8/2026 3:59:54 PM EST |