Options Chain for RTX CORPORATION COM (RTX) - $187.97 as of 6/30/2026 6:51:20 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
110.00 78.35 82.35 80.35 69.17 0.00 0.00% 0.73 0 7 1.10 1.00 0.00 0.00 5/13/2026 6/30/2026 4:00:03 PM EST
115.00 73.40 77.40 75.40 60.57 0.00 0.00% 0.66 0 9 1.03 1.00 0.00 -0.01 5/21/2026 6/30/2026 4:00:03 PM EST
120.00 68.40 72.35 70.38 62.84 0.00 0.00% 0.59 0 97 0.96 0.99 0.00 -0.01 6/5/2026 6/30/2026 4:00:03 PM EST
125.00 63.45 67.40 65.43 55.04 0.00 0.00% 0.52 0 20 0.89 0.99 0.00 -0.01 6/10/2026 6/30/2026 4:00:03 PM EST
130.00 58.55 62.50 60.53 53.10 0.00 0.00% 0.47 0 96 0.84 0.99 0.00 -0.01 6/5/2026 6/30/2026 4:00:03 PM EST
135.00 53.60 57.60 55.60 45.00 0.00 0.00% 0.41 0 33 0.77 0.99 0.00 -0.02 5/28/2026 6/30/2026 4:00:03 PM EST
140.00 48.80 52.20 50.50 39.58 0.00 0.00% 0.36 0 9 0.66 0.97 0.00 -0.02 5/29/2026 6/30/2026 4:00:03 PM EST
145.00 43.90 47.65 45.78 45.20 0.00 0.00% 0.32 0 110 0.63 0.96 0.00 -0.03 6/26/2026 6/30/2026 4:00:03 PM EST
150.00 39.70 42.20 40.95 41.60 0.00 0.00% 0.27 0 243 0.54 0.94 0.00 -0.04 6/26/2026 6/30/2026 4:00:03 PM EST
155.00 34.30 37.25 35.78 36.75 0.00 0.00% 0.23 0 72 0.48 0.92 0.00 -0.05 6/26/2026 6/30/2026 4:00:03 PM EST
160.00 29.70 32.75 31.23 30.70 -1.55 -4.81% 0.20 2 118 0.46 0.89 0.01 -0.06 6/30/2026 6/30/2026 4:00:03 PM EST
165.00 25.20 28.40 26.80 30.40 0.00 0.00% 0.16 0 36 0.44 0.86 0.01 -0.07 6/17/2026 6/30/2026 4:00:03 PM EST
170.00 21.30 23.65 22.48 21.65 0.00 0.00% 0.13 0 417 0.33 0.82 0.01 -0.07 6/29/2026 6/30/2026 4:00:03 PM EST
175.00 17.45 19.65 18.55 17.17 0.00 0.00% 0.11 0 490 0.33 0.76 0.01 -0.08 6/29/2026 6/30/2026 4:00:03 PM EST
180.00 14.35 16.05 15.20 15.05 +1.10 +7.89% 0.08 10 773 0.33 0.70 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
185.00 10.95 11.95 11.45 11.25 +0.76 +7.25% 0.06 23 697 0.31 0.62 0.02 -0.09 6/30/2026 6/30/2026 4:00:03 PM EST
190.00 8.50 8.75 8.63 8.55 +0.67 +8.51% 0.05 44 896 0.30 0.53 0.02 -0.09 6/30/2026 6/30/2026 4:00:03 PM EST
195.00 5.80 6.40 6.10 6.25 +0.47 +8.14% 0.03 13 746 0.29 0.43 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
200.00 4.35 4.55 4.45 4.47 +0.22 +5.18% 0.02 43 4,530 0.29 0.34 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
210.00 2.03 2.21 2.12 2.18 +0.29 +15.35% 0.01 62 2,686 0.29 0.19 0.01 -0.06 6/30/2026 6/30/2026 4:00:03 PM EST
220.00 0.70 1.48 1.09 0.89 +0.04 +4.71% 0.00 35 1,559 0.30 0.09 0.01 -0.03 6/30/2026 6/30/2026 4:00:03 PM EST
230.00 0.32 0.85 0.59 0.47 0.00 0.00% 0.00 0 304 0.31 0.04 0.00 -0.02 6/25/2026 6/30/2026 4:00:03 PM EST
240.00 0.19 0.31 0.25 0.25 -0.01 -3.85% 0.00 1 2,048 0.32 0.02 0.00 -0.01 6/30/2026 6/30/2026 4:00:03 PM EST
250.00 0.10 0.21 0.16 0.17 -0.02 -10.53% 0.00 3 557 0.33 0.01 0.00 -0.01 6/30/2026 6/30/2026 4:00:03 PM EST
260.00 0.10 0.17 0.14 0.15 -0.08 -34.79% 0.00 3 414 0.37 0.00 0.00 0.00 6/30/2026 6/30/2026 4:00:03 PM EST
270.00 0.01 0.14 0.08 0.09 0.00 0.00% 0.00 0 747 0.36 0.00 0.00 0.00 6/29/2026 6/30/2026 4:00:03 PM EST
280.00 0.00 0.12 0.06 0.06 +0.02 +50.00% 0.00 77 845 0.44 0.00 0.00 0.00 6/30/2026 6/30/2026 4:00:03 PM EST
290.00 0.00 0.11 0.06 0.08 0.00 0.00% 0.00 0 103 0.47 0.00 0.00 0.00 6/25/2026 6/30/2026 4:00:03 PM EST
300.00 0.00 0.09 0.05 0.12 +0.06 +100.00% 0.00 1 106 0.49 0.00 0.00 0.00 6/30/2026 6/30/2026 4:00:03 PM EST
310.00 0.00 0.08 0.04 0.10 0.00 0.00% 0.00 0 29 0.56 0.00 0.00 0.00 5/29/2026 6/30/2026 4:00:03 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
110.00 0.00 0.52 0.26 0.07 0.00 0.00% 0.00 0 230 0.79 0.00 0.00 0.00 6/24/2026 6/30/2026 4:00:03 PM EST
115.00 0.00 0.53 0.27 0.12 0.00 0.00% 0.00 0 153 0.73 0.00 0.00 -0.01 6/24/2026 6/30/2026 4:00:03 PM EST
120.00 0.00 0.35 0.18 0.01 0.00 0.00% 0.00 0 103 0.63 -0.01 0.00 -0.01 6/26/2026 6/30/2026 4:00:03 PM EST
125.00 0.00 0.37 0.19 0.35 0.00 0.00% 0.00 0 279 0.59 -0.01 0.00 -0.01 6/26/2026 6/30/2026 4:00:03 PM EST
130.00 0.15 0.43 0.29 0.24 0.00 0.00% 0.00 0 57 0.51 -0.01 0.00 -0.01 6/22/2026 6/30/2026 4:00:03 PM EST
135.00 0.00 0.89 0.45 0.45 0.00 0.00% 0.00 0 118 0.58 -0.01 0.00 -0.02 6/25/2026 6/30/2026 4:00:03 PM EST
140.00 0.25 0.57 0.41 0.30 0.00 0.00% 0.00 0 89 0.45 -0.03 0.00 -0.02 6/29/2026 6/30/2026 4:00:03 PM EST
145.00 0.00 0.68 0.34 0.47 0.00 0.00% 0.00 0 339 0.46 -0.04 0.00 -0.03 6/26/2026 6/30/2026 4:00:03 PM EST
150.00 0.35 0.81 0.58 0.58 0.00 0.00% 0.00 0 558 0.39 -0.06 0.00 -0.04 6/29/2026 6/30/2026 4:00:03 PM EST
155.00 0.48 0.94 0.71 0.70 -0.12 -14.64% 0.00 1 5,863 0.37 -0.08 0.00 -0.05 6/30/2026 6/30/2026 4:00:03 PM EST
160.00 0.91 1.28 1.10 0.81 -0.44 -35.20% 0.01 50 1,072 0.36 -0.11 0.01 -0.06 6/30/2026 6/30/2026 4:00:03 PM EST
165.00 1.32 1.61 1.47 1.47 -0.29 -16.48% 0.01 48 4,151 0.34 -0.14 0.01 -0.07 6/30/2026 6/30/2026 4:00:03 PM EST
170.00 2.05 2.26 2.16 2.14 -0.57 -21.04% 0.01 39 1,857 0.33 -0.18 0.01 -0.07 6/30/2026 6/30/2026 4:00:03 PM EST
175.00 3.00 3.35 3.18 3.13 -0.77 -19.75% 0.02 119 1,675 0.32 -0.24 0.01 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
180.00 4.35 4.65 4.50 4.43 -0.87 -16.42% 0.03 12 879 0.31 -0.30 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
185.00 6.10 6.65 6.38 6.60 -0.50 -7.05% 0.03 24 996 0.31 -0.38 0.02 -0.09 6/30/2026 6/30/2026 4:00:03 PM EST
190.00 7.30 8.55 7.93 8.70 -0.65 -6.96% 0.04 26 406 0.30 -0.47 0.02 -0.09 6/30/2026 6/30/2026 4:00:03 PM EST
195.00 10.90 11.55 11.23 11.60 -0.98 -7.79% 0.06 1 2,716 0.29 -0.57 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
200.00 13.55 15.30 14.43 14.50 -1.05 -6.76% 0.07 9 791 0.30 -0.66 0.02 -0.08 6/30/2026 6/30/2026 4:00:03 PM EST
210.00 21.05 23.00 22.03 23.69 0.00 0.00% 0.10 0 97 0.29 -0.81 0.01 -0.06 6/26/2026 6/30/2026 4:00:03 PM EST
220.00 29.40 32.60 31.00 23.82 0.00 0.00% 0.14 0 4 0.42 -0.91 0.01 -0.03 4/15/2026 6/30/2026 4:00:03 PM EST
230.00 38.95 42.15 40.55 54.00 0.00 0.00% 0.18 0 0 0.47 -0.96 0.00 -0.02 5/22/2026 6/30/2026 4:00:03 PM EST
240.00 48.40 52.10 50.25 % 0.21 0 0 0.53 -0.98 0.00 -0.01 6/30/2026 4:00:03 PM EST
250.00 58.30 62.15 60.23 % 0.24 0 0 0.60 -0.99 0.00 -0.01 6/30/2026 4:00:03 PM EST
260.00 68.65 72.15 70.40 % 0.27 0 0 0.66 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST
270.00 78.35 81.30 79.83 % 0.30 0 0 0.64 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST
280.00 88.60 92.15 90.38 % 0.32 0 0 0.77 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST
290.00 99.10 102.15 100.63 % 0.35 0 0 0.82 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST
300.00 108.50 111.30 109.90 % 0.37 0 0 0.79 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST
310.00 119.40 121.60 120.50 % 0.39 0 0 0.86 -1.00 0.00 0.00 6/30/2026 4:00:03 PM EST