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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 67.75 | 71.80 | 69.78 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 115.00 | 62.80 | 66.55 | 64.68 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 120.00 | 57.80 | 61.45 | 59.63 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 125.00 | 52.85 | 56.95 | 54.90 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 130.00 | 47.90 | 52.00 | 49.95 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 135.00 | 42.95 | 46.55 | 44.75 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 140.00 | 38.35 | 41.30 | 39.83 | % | 0.28 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 145.00 | 33.45 | 36.55 | 35.00 | % | 0.24 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 150.00 | 28.60 | 31.65 | 30.13 | % | 0.20 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 155.00 | 23.85 | 27.05 | 25.45 | % | 0.16 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 4/23/2026 3:59:47 PM EST | |||
| 160.00 | 19.25 | 22.55 | 20.90 | % | 0.13 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.03 | 4/23/2026 3:59:47 PM EST | |||
| 165.00 | 14.85 | 17.40 | 16.13 | % | 0.10 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.05 | 4/23/2026 3:59:47 PM EST | |||
| 170.00 | 10.90 | 13.85 | 12.38 | % | 0.07 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.06 | 4/23/2026 3:59:47 PM EST | |||
| 175.00 | 7.55 | 10.45 | 9.00 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.02 | -0.07 | 4/23/2026 3:59:47 PM EST | |||
| 180.00 | 5.25 | 7.90 | 6.58 | 7.80 | % | 0.04 | 2 | 0 | 0.28 | 0.51 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 185.00 | 3.45 | 5.95 | 4.70 | 4.87 | % | 0.03 | 1 | 0 | 0.28 | 0.40 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 190.00 | 0.78 | 3.30 | 2.04 | 2.78 | % | 0.01 | 1 | 0 | 0.22 | 0.29 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 195.00 | 1.33 | 1.98 | 1.66 | 1.90 | % | 0.01 | 52 | 0 | 0.26 | 0.20 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 200.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.04 | 4/23/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 4/23/2026 3:59:47 PM EST | |||
| 210.00 | 0.10 | 1.31 | 0.71 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 4/23/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 245.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 4/23/2026 3:59:47 PM EST | |||
| 160.00 | 0.83 | 1.71 | 1.27 | 1.28 | % | 0.01 | 10 | 0 | 0.30 | -0.11 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 165.00 | 1.48 | 2.79 | 2.14 | 1.98 | % | 0.01 | 10 | 0 | 0.30 | -0.18 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 170.00 | 2.46 | 4.00 | 3.23 | 3.22 | % | 0.02 | 8 | 0 | 0.29 | -0.27 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 175.00 | 3.40 | 6.25 | 4.83 | 4.28 | % | 0.03 | 16 | 0 | 0.28 | -0.38 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 180.00 | 5.60 | 8.55 | 7.08 | 7.18 | % | 0.04 | 7 | 0 | 0.28 | -0.49 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 185.00 | 8.65 | 11.65 | 10.15 | 9.53 | % | 0.05 | 5 | 0 | 0.29 | -0.60 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 190.00 | 12.30 | 15.00 | 13.65 | 13.67 | % | 0.07 | 1 | 0 | 0.30 | -0.71 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:47 PM EST | |
| 195.00 | 15.60 | 18.95 | 17.28 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.06 | 4/23/2026 3:59:47 PM EST | |||
| 200.00 | 20.15 | 23.25 | 21.70 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.04 | 4/23/2026 3:59:47 PM EST | |||
| 205.00 | 24.55 | 27.85 | 26.20 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 4/23/2026 3:59:47 PM EST | |||
| 210.00 | 29.35 | 32.60 | 30.98 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 4/23/2026 3:59:47 PM EST | |||
| 215.00 | 33.85 | 37.45 | 35.65 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 220.00 | 39.45 | 42.40 | 40.93 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 225.00 | 43.50 | 47.30 | 45.40 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 230.00 | 48.50 | 52.60 | 50.55 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 235.00 | 53.50 | 57.55 | 55.53 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 240.00 | 58.50 | 62.75 | 60.63 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 245.00 | 63.50 | 67.55 | 65.53 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 250.00 | 68.50 | 72.55 | 70.53 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST |