Options Chain for RTX CORPORATION COM (RTX) - $187.33 as of 6/30/2026 11:40:45 AM 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 | 82.70 | 85.45 | 84.08 | % | 0.80 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 110.00 | 77.85 | 80.50 | 79.18 | % | 0.72 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 115.00 | 72.85 | 75.25 | 74.05 | % | 0.64 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 120.00 | 67.85 | 70.50 | 69.18 | % | 0.58 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 125.00 | 62.85 | 65.50 | 64.18 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 130.00 | 57.85 | 60.50 | 59.18 | 47.98 | 0.00 | 0.00% | 0.46 | 0 | 93 | 3.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 2:59:11 PM EST |
| 135.00 | 52.85 | 56.00 | 54.43 | % | 0.40 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 140.00 | 47.90 | 50.90 | 49.40 | % | 0.35 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 145.00 | 42.90 | 45.75 | 44.33 | % | 0.31 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 150.00 | 37.90 | 40.55 | 39.23 | % | 0.26 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 155.00 | 32.90 | 35.05 | 33.98 | % | 0.22 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 160.00 | 27.90 | 30.10 | 29.00 | 29.08 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 PM EST |
| 162.50 | 25.40 | 27.60 | 26.50 | % | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 165.00 | 22.90 | 25.05 | 23.98 | 24.32 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 167.50 | 20.40 | 22.80 | 21.60 | % | 0.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 170.00 | 17.90 | 20.10 | 19.00 | 17.78 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 PM EST |
| 172.50 | 15.40 | 17.80 | 16.60 | % | 0.10 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/30/2026 2:59:11 PM EST | |||
| 175.00 | 12.95 | 15.10 | 14.03 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.79 | 0.99 | 0.01 | -0.03 | 6/22/2026 | 6/30/2026 2:59:11 PM EST |
| 177.50 | 10.45 | 12.75 | 11.60 | 11.98 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.76 | 0.98 | 0.01 | -0.04 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 180.00 | 8.60 | 10.25 | 9.43 | 8.87 | -0.48 | -5.14% | 0.05 | 19 | 103 | 0.64 | 0.95 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 182.50 | 6.30 | 7.95 | 7.13 | 6.30 | -0.47 | -6.95% | 0.04 | 1 | 85 | 0.58 | 0.89 | 0.03 | -0.31 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 185.00 | 4.25 | 5.30 | 4.78 | 5.20 | +1.29 | +33.00% | 0.03 | 12 | 532 | 0.38 | 0.81 | 0.05 | -0.38 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 187.50 | 2.63 | 2.92 | 2.78 | 3.30 | +1.22 | +58.66% | 0.01 | 22 | 435 | 0.33 | 0.68 | 0.08 | -0.44 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 190.00 | 1.24 | 1.50 | 1.37 | 1.35 | +0.24 | +21.63% | 0.01 | 263 | 470 | 0.31 | 0.46 | 0.09 | -0.43 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 192.50 | 0.52 | 0.68 | 0.60 | 0.60 | +0.16 | +36.37% | 0.00 | 478 | 256 | 0.31 | 0.25 | 0.08 | -0.34 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 195.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.11 | +68.75% | 0.00 | 195 | 528 | 0.31 | 0.12 | 0.04 | -0.22 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 197.50 | 0.08 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 0.00 | 321 | 173 | 0.36 | 0.05 | 0.02 | -0.09 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 200.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 16,573 | 165 | 0.41 | 0.02 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 202.50 | 0.01 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 41 | 39 | 0.47 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 205.00 | 0.01 | 0.22 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 PM EST |
| 207.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 212.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:11 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 181 | 119 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 217.50 | 0.01 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 220.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.11 | +550.00% | 0.00 | 3 | 63 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 225.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 11 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 230.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 43 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 235.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 21 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 66 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:11 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:11 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:11 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 91 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 33 | 153 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 162.50 | 0.01 | 0.13 | 0.07 | 0.14 | +0.10 | +250.00% | 0.00 | 5 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 167.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 170.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 319 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 172.50 | 0.01 | 0.17 | 0.09 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 31 | 0.61 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 134 | 0.52 | -0.01 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 177.50 | 0.02 | 0.27 | 0.15 | 0.06 | -0.08 | -57.15% | 0.00 | 13 | 195 | 0.61 | -0.02 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 9 | 187 | 0.47 | -0.05 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 182.50 | 0.15 | 0.38 | 0.27 | 0.23 | -0.23 | -50.00% | 0.00 | 147 | 101 | 0.38 | -0.11 | 0.03 | -0.31 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 185.00 | 0.35 | 0.57 | 0.46 | 0.45 | -0.57 | -55.89% | 0.00 | 70 | 205 | 0.34 | -0.19 | 0.05 | -0.38 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 187.50 | 0.88 | 1.17 | 1.03 | 0.90 | -1.10 | -55.00% | 0.01 | 54 | 84 | 0.31 | -0.32 | 0.08 | -0.44 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 190.00 | 1.91 | 2.24 | 2.08 | 2.08 | -0.69 | -24.91% | 0.01 | 99 | 168 | 0.30 | -0.54 | 0.09 | -0.43 | 6/30/2026 | 6/30/2026 2:59:11 PM EST |
| 192.50 | 3.20 | 4.95 | 4.08 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.44 | -0.75 | 0.08 | -0.34 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 195.00 | 5.35 | 7.30 | 6.33 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.74 | -0.88 | 0.04 | -0.22 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 197.50 | 7.25 | 9.35 | 8.30 | 7.54 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.95 | 0.02 | -0.09 | 6/26/2026 | 6/30/2026 2:59:11 PM EST |
| 200.00 | 10.10 | 12.40 | 11.25 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.03 | 6/25/2026 | 6/30/2026 2:59:11 PM EST |
| 202.50 | 12.55 | 14.85 | 13.70 | % | 0.07 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/30/2026 2:59:11 PM EST | |||
| 205.00 | 15.05 | 16.95 | 16.00 | 28.34 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/30/2026 2:59:11 PM EST |
| 207.50 | 17.55 | 19.85 | 18.70 | % | 0.09 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 210.00 | 20.10 | 22.40 | 21.25 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 212.50 | 22.60 | 24.90 | 23.75 | % | 0.11 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 215.00 | 25.00 | 27.40 | 26.20 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 217.50 | 27.55 | 29.90 | 28.73 | % | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 220.00 | 29.65 | 32.40 | 31.03 | % | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 225.00 | 34.65 | 37.40 | 36.03 | % | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 230.00 | 40.05 | 42.45 | 41.25 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 235.00 | 44.90 | 47.35 | 46.13 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 240.00 | 49.65 | 52.35 | 51.00 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 245.00 | 55.00 | 57.40 | 56.20 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 250.00 | 60.05 | 62.40 | 61.23 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 255.00 | 65.05 | 67.40 | 66.23 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 260.00 | 70.05 | 72.40 | 71.23 | % | 0.27 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST | |||
| 265.00 | 74.70 | 77.40 | 76.05 | % | 0.29 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:11 PM EST |