Options Chain for RTX CORPORATION COM (RTX) - $187.33 as of 6/29/2026 8:56:10 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 | 81.05 | 84.45 | 82.75 | % | 0.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 110.00 | 75.75 | 79.55 | 77.65 | % | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 115.00 | 71.00 | 74.60 | 72.80 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 120.00 | 65.65 | 69.55 | 67.60 | % | 0.56 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 125.00 | 61.55 | 64.50 | 63.03 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 130.00 | 55.95 | 59.50 | 57.73 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 135.00 | 51.15 | 54.55 | 52.85 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 140.00 | 45.95 | 49.55 | 47.75 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 145.00 | 40.90 | 44.60 | 42.75 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 150.00 | 36.00 | 39.55 | 37.78 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 155.00 | 30.95 | 34.55 | 32.75 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 160.00 | 26.15 | 29.60 | 27.88 | 30.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:04 PM EST |
| 162.50 | 23.60 | 27.15 | 25.38 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 165.00 | 21.20 | 24.70 | 22.95 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 167.50 | 18.65 | 22.30 | 20.48 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 6/29/2026 4:00:04 PM EST | |||
| 170.00 | 16.20 | 19.95 | 18.08 | 18.41 | +6.30 | +52.03% | 0.11 | 1 | 9 | 0.68 | 0.98 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 172.50 | 13.80 | 17.35 | 15.58 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.96 | 0.01 | -0.06 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 175.00 | 11.75 | 14.40 | 13.08 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.57 | 0.93 | 0.02 | -0.08 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 177.50 | 9.75 | 12.10 | 10.93 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | 0.88 | 0.02 | -0.11 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 180.00 | 7.65 | 9.95 | 8.80 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.46 | 0.81 | 0.03 | -0.14 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 182.50 | 5.40 | 8.05 | 6.73 | 7.69 | -0.51 | -6.22% | 0.04 | 1 | 15 | 0.23 | 0.73 | 0.04 | -0.16 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 185.00 | 4.75 | 5.30 | 5.03 | 6.06 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.27 | 0.63 | 0.04 | -0.18 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 187.50 | 3.25 | 3.80 | 3.53 | 4.10 | +0.30 | +7.90% | 0.02 | 3 | 44 | 0.26 | 0.53 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 190.00 | 2.11 | 2.67 | 2.39 | 2.50 | -0.10 | -3.85% | 0.01 | 22 | 107 | 0.26 | 0.42 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 192.50 | 1.36 | 1.61 | 1.49 | 1.57 | -0.03 | -1.88% | 0.01 | 8 | 45 | 0.25 | 0.32 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 195.00 | 0.75 | 1.25 | 1.00 | 0.90 | -0.40 | -30.77% | 0.01 | 40 | 667 | 0.26 | 0.23 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 197.50 | 0.41 | 0.62 | 0.52 | 0.64 | -0.49 | -43.37% | 0.00 | 15 | 20 | 0.25 | 0.16 | 0.03 | -0.10 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 200.00 | 0.29 | 0.37 | 0.33 | 0.32 | -0.37 | -53.63% | 0.00 | 57 | 363 | 0.26 | 0.10 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | 0.18 | -0.13 | -41.94% | 0.00 | 2 | 8 | 0.31 | 0.06 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.48 | 0.24 | 0.16 | -0.20 | -55.56% | 0.00 | 32 | 33 | 0.37 | 0.04 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 207.50 | 0.01 | 0.25 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 320 | 1 | 0.28 | 0.02 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.34 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 0.40 | 0.21 | 0.15 | +0.11 | +275.00% | 0.00 | 95 | 115 | 0.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.58 | 0.30 | 0.01 | -0.36 | -97.30% | 0.00 | 30 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.55 | 0.28 | 0.13 | +0.06 | +85.72% | 0.00 | 102 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.03 | -42.86% | 0.00 | 110 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.34% | 0.00 | 112 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.11 | -91.67% | 0.00 | 11 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.09 | -90.00% | 0.00 | 9 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.11 | -91.67% | 0.00 | 9 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 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 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 93 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 68 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.17 | -94.45% | 0.00 | 17 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 140.00 | 0.01 | 0.26 | 0.14 | 0.13 | +0.11 | +550.00% | 0.00 | 4 | 58 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 296 | 74 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.32 | 0.17 | 0.06 | +0.02 | +50.00% | 0.00 | 184 | 133 | 0.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 155.00 | 0.01 | 0.40 | 0.21 | 0.10 | -0.07 | -41.18% | 0.00 | 41 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.38 | 0.20 | 0.19 | -0.02 | -9.53% | 0.00 | 101 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 162.50 | 0.01 | 0.34 | 0.18 | 0.11 | % | 0.00 | 42 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 165.00 | 0.01 | 0.38 | 0.20 | 0.19 | -0.20 | -51.29% | 0.00 | 197 | 51 | 0.38 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 167.50 | 0.01 | 0.35 | 0.18 | 0.10 | -0.29 | -74.36% | 0.00 | 1 | 5 | 0.34 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.61 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.36 | -0.02 | 0.01 | -0.05 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 172.50 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.01 | -0.06 | 6/29/2026 4:00:04 PM EST | |||
| 175.00 | 0.07 | 0.70 | 0.39 | 0.46 | -0.05 | -9.81% | 0.00 | 30 | 73 | 0.28 | -0.07 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 177.50 | 0.15 | 1.01 | 0.58 | 0.60 | -0.69 | -53.49% | 0.00 | 2 | 60 | 0.27 | -0.12 | 0.02 | -0.11 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 180.00 | 0.81 | 1.31 | 1.06 | 1.01 | -0.07 | -6.49% | 0.01 | 240 | 331 | 0.29 | -0.19 | 0.03 | -0.14 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 182.50 | 1.28 | 1.85 | 1.57 | 1.14 | -0.26 | -18.58% | 0.01 | 10 | 93 | 0.28 | -0.27 | 0.04 | -0.16 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 185.00 | 2.09 | 2.60 | 2.35 | 2.20 | +0.10 | +4.77% | 0.01 | 1 | 138 | 0.28 | -0.37 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 187.50 | 3.10 | 4.80 | 3.95 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.32 | -0.47 | 0.04 | -0.18 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 190.00 | 4.35 | 6.55 | 5.45 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.33 | -0.58 | 0.04 | -0.17 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 192.50 | 4.40 | 7.75 | 6.08 | 6.06 | -1.79 | -22.81% | 0.03 | 4 | 10 | 0.41 | -0.68 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 195.00 | 7.00 | 9.65 | 8.33 | 12.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.77 | 0.03 | -0.13 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 197.50 | 8.50 | 11.80 | 10.15 | % | 0.05 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.10 | 6/29/2026 4:00:04 PM EST | |||
| 200.00 | 11.50 | 13.70 | 12.60 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.90 | 0.02 | -0.07 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 202.50 | 13.20 | 16.60 | 14.90 | % | 0.07 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.05 | 6/29/2026 4:00:04 PM EST | |||
| 205.00 | 15.70 | 19.10 | 17.40 | % | 0.08 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.03 | 6/29/2026 4:00:04 PM EST | |||
| 207.50 | 18.20 | 20.75 | 19.48 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 210.00 | 20.70 | 24.20 | 22.45 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 215.00 | 25.70 | 29.05 | 27.38 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 220.00 | 30.70 | 34.15 | 32.43 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 225.00 | 35.70 | 38.70 | 37.20 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 230.00 | 40.70 | 44.15 | 42.43 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 235.00 | 45.65 | 49.15 | 47.40 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 240.00 | 50.70 | 54.10 | 52.40 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 245.00 | 55.65 | 58.95 | 57.30 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 250.00 | 60.75 | 64.20 | 62.48 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 255.00 | 65.70 | 69.15 | 67.43 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 260.00 | 70.75 | 74.15 | 72.45 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 265.00 | 75.75 | 78.85 | 77.30 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST |