Options Chain for RTX CORPORATION COM (RTX) - $181.56 as of 6/10/2026 1:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 52.50 | 56.60 | 54.55 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/10/2026 10:58:50 AM EST | |||
| 130.00 | 47.30 | 51.65 | 49.48 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/10/2026 10:58:50 AM EST | |||
| 135.00 | 42.90 | 46.70 | 44.80 | 40.57 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.72 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 6/10/2026 10:58:50 AM EST |
| 140.00 | 37.90 | 41.80 | 39.85 | % | 0.28 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 6/10/2026 10:58:50 AM EST | |||
| 145.00 | 34.15 | 36.65 | 35.40 | % | 0.24 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 6/10/2026 10:58:50 AM EST | |||
| 150.00 | 29.30 | 31.85 | 30.58 | 30.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.54 | 0.94 | 0.01 | -0.05 | 6/8/2026 | 6/10/2026 10:58:50 AM EST |
| 155.00 | 24.50 | 27.10 | 25.80 | 23.75 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.49 | 0.92 | 0.01 | -0.06 | 6/1/2026 | 6/10/2026 10:58:50 AM EST |
| 160.00 | 19.90 | 22.55 | 21.23 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.31 | 0.87 | 0.01 | -0.07 | 5/26/2026 | 6/10/2026 10:58:50 AM EST |
| 165.00 | 15.65 | 17.55 | 16.60 | 17.01 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.34 | 0.82 | 0.01 | -0.08 | 6/4/2026 | 6/10/2026 10:58:50 AM EST |
| 170.00 | 11.80 | 13.60 | 12.70 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.30 | 0.74 | 0.02 | -0.09 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 175.00 | 8.50 | 10.00 | 9.25 | 9.84 | -1.01 | -9.31% | 0.05 | 4 | 182 | 0.30 | 0.64 | 0.02 | -0.10 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 180.00 | 5.85 | 6.20 | 6.03 | 6.12 | -1.75 | -22.24% | 0.03 | 17 | 328 | 0.28 | 0.52 | 0.03 | -0.10 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 185.00 | 3.80 | 4.10 | 3.95 | 3.95 | -1.42 | -26.45% | 0.02 | 13 | 375 | 0.27 | 0.40 | 0.03 | -0.09 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 190.00 | 2.31 | 2.66 | 2.49 | 2.54 | -0.57 | -18.33% | 0.01 | 22 | 758 | 0.27 | 0.28 | 0.02 | -0.08 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 195.00 | 1.47 | 1.98 | 1.73 | 1.65 | -0.66 | -28.58% | 0.01 | 9 | 378 | 0.28 | 0.19 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 200.00 | 0.90 | 1.34 | 1.12 | 1.13 | -0.33 | -22.61% | 0.01 | 43 | 1,027 | 0.28 | 0.13 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 210.00 | 0.29 | 0.70 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.31 | 0.06 | 0.01 | -0.03 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.34 | 0.02 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 230.00 | 0.05 | 0.47 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 240.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 10:58:50 AM EST |
| 250.00 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 10:58:50 AM EST |
| 260.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 10:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.14 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/10/2026 10:58:50 AM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 9 | 0.58 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 135.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/10/2026 10:58:50 AM EST |
| 140.00 | 0.15 | 0.38 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 145.00 | 0.18 | 0.53 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | -0.04 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 150.00 | 0.28 | 0.61 | 0.45 | 0.56 | -0.16 | -22.23% | 0.00 | 1 | 140 | 0.37 | -0.06 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 155.00 | 0.55 | 1.03 | 0.79 | 0.62 | -0.13 | -17.34% | 0.01 | 384 | 183 | 0.35 | -0.08 | 0.01 | -0.06 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 160.00 | 0.89 | 1.41 | 1.15 | 0.88 | -0.08 | -8.34% | 0.01 | 13 | 791 | 0.33 | -0.13 | 0.01 | -0.07 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 165.00 | 1.68 | 1.93 | 1.81 | 1.76 | +0.21 | +13.55% | 0.01 | 6 | 1,224 | 0.31 | -0.18 | 0.01 | -0.08 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 170.00 | 2.63 | 3.00 | 2.82 | 2.73 | +0.33 | +13.75% | 0.02 | 10 | 333 | 0.30 | -0.26 | 0.02 | -0.09 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 175.00 | 4.10 | 4.55 | 4.33 | 4.36 | +0.75 | +20.78% | 0.02 | 6 | 298 | 0.29 | -0.36 | 0.02 | -0.10 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 180.00 | 6.20 | 6.85 | 6.53 | 6.55 | +0.82 | +14.32% | 0.04 | 2 | 277 | 0.28 | -0.48 | 0.03 | -0.10 | 6/10/2026 | 6/10/2026 10:58:50 AM EST |
| 185.00 | 9.00 | 10.15 | 9.58 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.28 | -0.60 | 0.03 | -0.09 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 190.00 | 12.30 | 13.50 | 12.90 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.27 | -0.72 | 0.02 | -0.08 | 6/9/2026 | 6/10/2026 10:58:50 AM EST |
| 195.00 | 16.20 | 17.70 | 16.95 | 18.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.34 | -0.81 | 0.02 | -0.06 | 5/29/2026 | 6/10/2026 10:58:50 AM EST |
| 200.00 | 20.60 | 22.25 | 21.43 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | -0.87 | 0.01 | -0.05 | 6/1/2026 | 6/10/2026 10:58:50 AM EST |
| 210.00 | 29.30 | 32.35 | 30.83 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.94 | 0.01 | -0.03 | 5/27/2026 | 6/10/2026 10:58:50 AM EST |
| 220.00 | 39.05 | 43.35 | 41.20 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 6/10/2026 10:58:50 AM EST | |||
| 230.00 | 49.00 | 53.20 | 51.10 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/10/2026 10:58:50 AM EST | |||
| 240.00 | 59.00 | 63.20 | 61.10 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:50 AM EST | |||
| 250.00 | 69.00 | 73.35 | 71.18 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:50 AM EST | |||
| 260.00 | 79.00 | 83.35 | 81.18 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:50 AM EST |