Options Chain for RTX CORPORATION COM (RTX) - $209.16 as of 7/24/2026 11:40:09 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 | 107.30 | 110.30 | 108.80 | 80.04 | 0.00 | 0.00% | 1.04 | 0 | 87 | 3.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 10:59:12 AM EST |
| 110.00 | 102.70 | 105.25 | 103.98 | 77.05 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:12 AM EST |
| 115.00 | 96.90 | 99.80 | 98.35 | % | 0.86 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 120.00 | 92.70 | 95.30 | 94.00 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 125.00 | 87.15 | 90.35 | 88.75 | % | 0.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 130.00 | 82.20 | 85.35 | 83.78 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 135.00 | 77.20 | 80.30 | 78.75 | % | 0.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 140.00 | 72.15 | 75.45 | 73.80 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 145.00 | 67.60 | 70.40 | 69.00 | 56.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 10:59:12 AM EST |
| 150.00 | 62.55 | 65.45 | 64.00 | 33.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 10:59:12 AM EST |
| 155.00 | 57.20 | 60.40 | 58.80 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 160.00 | 52.15 | 55.35 | 53.75 | 30.43 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 10:59:12 AM EST |
| 165.00 | 47.10 | 50.45 | 48.78 | 31.85 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:12 AM EST |
| 167.50 | 45.10 | 47.85 | 46.48 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 170.00 | 42.50 | 45.35 | 43.93 | 42.85 | +13.24 | +44.72% | 0.26 | 1 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 172.50 | 39.65 | 42.90 | 41.28 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 175.00 | 37.10 | 40.35 | 38.73 | 34.37 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 177.50 | 34.75 | 37.85 | 36.30 | 35.55 | +2.50 | +7.57% | 0.20 | 1 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 180.00 | 32.45 | 35.40 | 33.93 | 28.65 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 182.50 | 29.70 | 32.90 | 31.30 | 24.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 185.00 | 27.40 | 30.45 | 28.93 | 27.32 | +3.07 | +12.66% | 0.16 | 1 | 23 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 187.50 | 24.85 | 27.90 | 26.38 | 22.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 190.00 | 22.75 | 24.45 | 23.60 | 22.20 | +3.40 | +18.09% | 0.12 | 16 | 104 | 0.81 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 192.50 | 20.00 | 22.30 | 21.15 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 395 | 0.74 | 0.99 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 195.00 | 17.85 | 19.35 | 18.60 | 18.50 | +4.20 | +29.38% | 0.10 | 4 | 434 | 0.63 | 0.98 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 197.50 | 15.30 | 18.05 | 16.68 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.63 | 0.97 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 200.00 | 12.90 | 15.10 | 14.00 | 12.83 | +2.80 | +27.92% | 0.07 | 125 | 196 | 0.51 | 0.93 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 202.50 | 10.50 | 12.75 | 11.63 | 11.40 | +3.34 | +41.44% | 0.06 | 2 | 346 | 0.54 | 0.89 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 205.00 | 8.15 | 10.55 | 9.35 | 9.45 | +3.55 | +60.17% | 0.05 | 55 | 746 | 0.38 | 0.83 | 0.03 | -0.17 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 207.50 | 6.65 | 7.40 | 7.03 | 7.26 | +2.78 | +62.06% | 0.03 | 7 | 211 | 0.30 | 0.76 | 0.03 | -0.20 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 210.00 | 4.80 | 5.60 | 5.20 | 5.15 | +2.05 | +66.13% | 0.02 | 104 | 238 | 0.29 | 0.67 | 0.04 | -0.23 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 212.50 | 3.40 | 3.85 | 3.63 | 3.68 | +1.97 | +115.21% | 0.02 | 153 | 91 | 0.28 | 0.56 | 0.05 | -0.24 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 215.00 | 2.34 | 2.68 | 2.51 | 2.46 | +1.32 | +115.79% | 0.01 | 499 | 213 | 0.28 | 0.44 | 0.05 | -0.23 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 217.50 | 1.45 | 1.86 | 1.66 | 1.84 | +0.86 | +87.76% | 0.01 | 18 | 104 | 0.28 | 0.33 | 0.04 | -0.21 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 220.00 | 0.90 | 1.12 | 1.01 | 1.06 | +0.56 | +112.00% | 0.00 | 1,463 | 960 | 0.27 | 0.23 | 0.04 | -0.18 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 222.50 | 0.50 | 0.76 | 0.63 | 0.70 | +0.43 | +159.26% | 0.00 | 3 | 25 | 0.28 | 0.16 | 0.03 | -0.14 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 225.00 | 0.15 | 0.60 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 59 | 69 | 0.29 | 0.10 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 227.50 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.06 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 230.00 | 0.01 | 0.54 | 0.28 | 0.26 | +0.16 | +160.00% | 0.00 | 33 | 183 | 0.30 | 0.04 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 235.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 19 | 190 | 0.32 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.43 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:12 AM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 36 | 432 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 255.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 260.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:12 AM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.07 | -77.78% | 0.00 | 19 | 311 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:12 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.44 | -95.66% | 0.00 | 27 | 72 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.21 | +1,050.00% | 0.00 | 1 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 172.50 | 0.02 | 0.13 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 116 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 177.50 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 334 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 187.50 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.23 | +0.05 | +27.78% | 0.00 | 6 | 156 | 0.56 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 192.50 | 0.00 | 0.50 | 0.25 | 0.14 | -0.95 | -87.16% | 0.00 | 1 | 180 | 0.80 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 195.00 | 0.02 | 0.80 | 0.41 | 0.35 | -0.23 | -39.66% | 0.00 | 6 | 71 | 0.50 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 197.50 | 0.00 | 1.65 | 0.83 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | -0.03 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 200.00 | 0.22 | 0.38 | 0.30 | 0.38 | -0.53 | -58.25% | 0.00 | 11 | 25 | 0.34 | -0.07 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 202.50 | 0.38 | 0.60 | 0.49 | 0.45 | -0.86 | -65.65% | 0.00 | 1 | 145 | 0.31 | -0.11 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 205.00 | 0.62 | 1.00 | 0.81 | 1.09 | -0.90 | -45.23% | 0.00 | 6 | 220 | 0.30 | -0.17 | 0.03 | -0.17 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 207.50 | 1.03 | 1.48 | 1.26 | 1.25 | -1.75 | -58.34% | 0.01 | 11 | 326 | 0.30 | -0.24 | 0.03 | -0.20 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 210.00 | 1.66 | 2.19 | 1.93 | 1.89 | -2.21 | -53.91% | 0.01 | 19 | 386 | 0.28 | -0.33 | 0.04 | -0.23 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 212.50 | 2.55 | 3.20 | 2.88 | 2.80 | -2.45 | -46.67% | 0.01 | 5 | 21 | 0.27 | -0.44 | 0.05 | -0.24 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 215.00 | 3.65 | 4.50 | 4.08 | 5.00 | -2.00 | -28.58% | 0.02 | 1 | 1 | 0.26 | -0.56 | 0.05 | -0.23 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 217.50 | 5.30 | 6.10 | 5.70 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.27 | -0.67 | 0.04 | -0.21 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 220.00 | 6.35 | 8.85 | 7.60 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.27 | -0.77 | 0.04 | -0.18 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 222.50 | 8.45 | 10.65 | 9.55 | % | 0.04 | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.14 | 7/24/2026 10:59:12 AM EST | |||
| 225.00 | 10.10 | 13.05 | 11.58 | 15.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.90 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 10:59:12 AM EST |
| 227.50 | 12.45 | 15.55 | 14.00 | % | 0.06 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.07 | 7/24/2026 10:59:12 AM EST | |||
| 230.00 | 14.85 | 18.10 | 16.48 | 39.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.06 | 7/21/2026 | 7/24/2026 10:59:12 AM EST |
| 235.00 | 19.75 | 23.05 | 21.40 | % | 0.09 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 7/24/2026 10:59:12 AM EST | |||
| 240.00 | 24.80 | 27.00 | 25.90 | 26.65 | -12.35 | -31.67% | 0.11 | 1 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 10:59:12 AM EST |
| 245.00 | 29.75 | 33.10 | 31.43 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 250.00 | 34.80 | 38.05 | 36.43 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 255.00 | 39.80 | 43.05 | 41.43 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 260.00 | 44.80 | 48.25 | 46.53 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST | |||
| 265.00 | 49.80 | 53.35 | 51.58 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:12 AM EST |