Options Chain for RTX CORPORATION COM (RTX) - $146.18 as of 7/10/2025 3:46:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.85 | 77.50 | 76.18 | % | 1.09 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 75.00 | 69.70 | 72.65 | 71.18 | % | 0.95 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 80.00 | 64.85 | 67.20 | 66.03 | % | 0.83 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 85.00 | 59.55 | 62.45 | 61.00 | % | 0.72 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 90.00 | 54.55 | 57.15 | 55.85 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 95.00 | 49.60 | 52.35 | 50.98 | % | 0.54 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 100.00 | 44.65 | 47.65 | 46.15 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 105.00 | 39.60 | 42.55 | 41.08 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 110.00 | 35.00 | 37.30 | 36.15 | 37.12 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 2:58:57 PM EST |
| 115.00 | 31.35 | 32.30 | 31.83 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 120.00 | 26.50 | 26.90 | 26.70 | 27.13 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.58 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 2:58:57 PM EST |
| 125.00 | 21.70 | 21.95 | 21.83 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 7/10/2025 2:58:57 PM EST |
| 126.00 | 20.65 | 21.00 | 20.83 | % | 0.17 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 7/10/2025 2:58:57 PM EST | |||
| 127.00 | 19.00 | 20.10 | 19.55 | % | 0.15 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 7/10/2025 2:58:57 PM EST | |||
| 128.00 | 18.75 | 19.15 | 18.95 | 18.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.97 | 0.01 | -0.04 | 6/13/2025 | 7/10/2025 2:58:57 PM EST |
| 129.00 | 17.80 | 18.10 | 17.95 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.37 | 0.95 | 0.01 | -0.05 | 6/24/2025 | 7/10/2025 2:58:57 PM EST |
| 130.00 | 16.75 | 17.20 | 16.98 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.35 | 0.95 | 0.01 | -0.06 | 6/18/2025 | 7/10/2025 2:58:57 PM EST |
| 131.00 | 15.80 | 16.20 | 16.00 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.35 | 0.94 | 0.01 | -0.06 | 6/20/2025 | 7/10/2025 2:58:57 PM EST |
| 132.00 | 14.85 | 15.20 | 15.03 | 15.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | 0.93 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 2:58:57 PM EST |
| 133.00 | 13.95 | 14.35 | 14.15 | 9.87 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.36 | 0.92 | 0.01 | -0.07 | 6/25/2025 | 7/10/2025 2:58:57 PM EST |
| 134.00 | 12.95 | 13.35 | 13.15 | 12.69 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.90 | 0.02 | -0.08 | 7/3/2025 | 7/10/2025 2:58:57 PM EST |
| 135.00 | 11.65 | 12.35 | 12.00 | 11.80 | +1.30 | +12.39% | 0.09 | 2 | 74 | 0.34 | 0.88 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 136.00 | 11.30 | 11.50 | 11.40 | 10.95 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.37 | 0.87 | 0.02 | -0.09 | 7/7/2025 | 7/10/2025 2:58:57 PM EST |
| 137.00 | 10.40 | 10.60 | 10.50 | 8.66 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.41 | 0.85 | 0.02 | -0.09 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 138.00 | 9.55 | 9.75 | 9.65 | 9.30 | -0.20 | -2.11% | 0.07 | 5 | 30 | 0.33 | 0.82 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 139.00 | 8.20 | 8.90 | 8.55 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.33 | 0.80 | 0.03 | -0.11 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 140.00 | 7.95 | 8.15 | 8.05 | 7.57 | -0.25 | -3.20% | 0.06 | 27 | 124 | 0.32 | 0.77 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 141.00 | 7.15 | 7.35 | 7.25 | 6.82 | -0.18 | -2.58% | 0.05 | 18 | 39 | 0.32 | 0.73 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 142.00 | 6.45 | 6.60 | 6.53 | 6.15 | -0.13 | -2.07% | 0.05 | 17 | 26 | 0.32 | 0.70 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 143.00 | 5.75 | 5.90 | 5.83 | 5.25 | -0.35 | -6.25% | 0.04 | 13 | 150 | 0.31 | 0.66 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 144.00 | 5.10 | 5.25 | 5.18 | 5.04 | -0.16 | -3.08% | 0.04 | 17 | 64 | 0.31 | 0.62 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 145.00 | 4.50 | 4.65 | 4.58 | 4.50 | 0.00 | 0.00% | 0.03 | 29 | 166 | 0.31 | 0.58 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 146.00 | 3.90 | 4.10 | 4.00 | 3.95 | +0.05 | +1.29% | 0.03 | 78 | 90 | 0.31 | 0.53 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 147.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.07 | +2.08% | 0.02 | 42 | 109 | 0.31 | 0.49 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 148.00 | 2.94 | 3.10 | 3.02 | 2.57 | -0.23 | -8.22% | 0.02 | 21 | 60 | 0.30 | 0.45 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 149.00 | 2.55 | 2.67 | 2.61 | 2.63 | -0.05 | -1.87% | 0.02 | 3 | 151 | 0.30 | 0.40 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 150.00 | 2.15 | 2.27 | 2.21 | 2.02 | -0.23 | -10.23% | 0.01 | 6 | 191 | 0.30 | 0.36 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 152.50 | 1.42 | 1.52 | 1.47 | 1.40 | +0.19 | +15.71% | 0.01 | 54 | 126 | 0.30 | 0.27 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 155.00 | 0.92 | 1.02 | 0.97 | 0.90 | -0.09 | -9.10% | 0.01 | 101 | 108 | 0.31 | 0.19 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 157.50 | 0.60 | 0.68 | 0.64 | 0.53 | -0.20 | -27.40% | 0.00 | 5 | 15 | 0.31 | 0.13 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 160.00 | 0.37 | 0.43 | 0.40 | 0.33 | -0.09 | -21.43% | 0.00 | 1 | 204 | 0.32 | 0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 162.50 | 0.22 | 0.30 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 165.00 | 0.11 | 0.39 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 2:58:57 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.02 | 0.01 | -0.02 | 6/24/2025 | 7/10/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/10/2025 2:58:57 PM EST | |||
| 172.50 | 0.00 | 1.19 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 1.32 | 0.66 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 2:58:57 PM EST |
| 125.00 | 0.04 | 0.38 | 0.21 | 0.32 | % | 0.00 | 18 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 2:58:57 PM EST | |
| 126.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 7/10/2025 2:58:57 PM EST | |||
| 127.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 7/10/2025 2:58:57 PM EST | |||
| 128.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.04 | 7/10/2025 2:58:57 PM EST | |||
| 129.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.05 | 7/10/2025 2:58:57 PM EST | |||
| 130.00 | 0.23 | 0.28 | 0.26 | 0.32 | +0.16 | +100.00% | 0.00 | 2 | 4 | 0.37 | -0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 131.00 | 0.27 | 0.32 | 0.30 | 0.33 | -0.81 | -71.06% | 0.00 | 3 | 12 | 0.37 | -0.06 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 132.00 | 0.32 | 0.36 | 0.34 | 0.41 | -0.07 | -14.59% | 0.00 | 8 | 5 | 0.36 | -0.07 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 133.00 | 0.37 | 0.42 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.08 | 0.01 | -0.07 | 7/2/2025 | 7/10/2025 2:58:57 PM EST |
| 134.00 | 0.00 | 0.49 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | -0.10 | 0.02 | -0.08 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 135.00 | 0.52 | 0.57 | 0.55 | 0.56 | -0.03 | -5.09% | 0.00 | 4 | 28 | 0.34 | -0.12 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 136.00 | 0.62 | 0.68 | 0.65 | 0.69 | -0.03 | -4.17% | 0.00 | 3 | 30 | 0.34 | -0.13 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 137.00 | 0.00 | 0.84 | 0.42 | 0.99 | -0.31 | -23.85% | 0.00 | 3 | 16 | 0.35 | -0.15 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 138.00 | 0.88 | 0.95 | 0.92 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | -0.18 | 0.03 | -0.10 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 139.00 | 1.06 | 1.16 | 1.11 | 1.20 | -0.13 | -9.78% | 0.01 | 4 | 5 | 0.32 | -0.20 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 140.00 | 1.25 | 1.33 | 1.29 | 1.37 | -0.24 | -14.91% | 0.01 | 16 | 66 | 0.32 | -0.23 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 141.00 | 1.48 | 1.66 | 1.57 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.32 | -0.27 | 0.04 | -0.12 | 7/8/2025 | 7/10/2025 2:58:57 PM EST |
| 142.00 | 1.75 | 1.85 | 1.80 | 1.89 | -0.12 | -5.97% | 0.01 | 7 | 57 | 0.32 | -0.30 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 143.00 | 2.04 | 2.16 | 2.10 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.31 | -0.34 | 0.04 | -0.12 | 7/9/2025 | 7/10/2025 2:58:57 PM EST |
| 144.00 | 2.40 | 2.52 | 2.46 | 2.74 | +0.17 | +6.62% | 0.02 | 1 | 97 | 0.31 | -0.38 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 145.00 | 2.80 | 2.92 | 2.86 | 2.98 | -0.07 | -2.30% | 0.02 | 4 | 62 | 0.31 | -0.42 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 146.00 | 3.20 | 3.35 | 3.28 | 3.55 | +0.16 | +4.72% | 0.02 | 50 | 52 | 0.30 | -0.47 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 147.00 | 3.70 | 3.85 | 3.78 | 4.40 | +0.31 | +7.58% | 0.03 | 9 | 37 | 0.31 | -0.51 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 148.00 | 4.20 | 4.35 | 4.28 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.55 | 0.04 | -0.13 | 7/7/2025 | 7/10/2025 2:58:57 PM EST |
| 149.00 | 4.80 | 4.95 | 4.88 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.60 | 0.04 | -0.12 | 7/7/2025 | 7/10/2025 2:58:57 PM EST |
| 150.00 | 5.40 | 5.60 | 5.50 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.04 | -0.12 | 7/10/2025 2:58:57 PM EST | |||
| 152.50 | 7.15 | 7.35 | 7.25 | % | 0.05 | 0 | 0 | 0.30 | -0.73 | 0.04 | -0.10 | 7/10/2025 2:58:57 PM EST | |||
| 155.00 | 9.15 | 9.65 | 9.40 | % | 0.06 | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.08 | 7/10/2025 2:58:57 PM EST | |||
| 157.50 | 11.30 | 11.55 | 11.43 | % | 0.07 | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.07 | 7/10/2025 2:58:57 PM EST | |||
| 160.00 | 13.50 | 14.00 | 13.75 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.02 | -0.05 | 6/20/2025 | 7/10/2025 2:58:57 PM EST |
| 162.50 | 15.85 | 16.40 | 16.13 | 17.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.93 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 2:58:57 PM EST |
| 165.00 | 18.40 | 18.85 | 18.63 | % | 0.11 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.03 | 7/10/2025 2:58:57 PM EST | |||
| 167.50 | 20.80 | 21.25 | 21.03 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 7/10/2025 2:58:57 PM EST | |||
| 170.00 | 23.25 | 23.75 | 23.50 | % | 0.14 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2025 2:58:57 PM EST | |||
| 172.50 | 25.45 | 28.15 | 26.80 | % | 0.16 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 175.00 | 27.45 | 30.45 | 28.95 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 180.00 | 32.60 | 35.65 | 34.13 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST |