Options Chain for RTX CORPORATION COM (RTX) - $146.87 as of 7/11/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.05 | 74.10 | 72.08 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 80.00 | 65.15 | 69.15 | 67.15 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 85.00 | 60.20 | 64.15 | 62.18 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 90.00 | 55.20 | 59.15 | 57.18 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 95.00 | 50.20 | 54.25 | 52.23 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 100.00 | 45.25 | 49.20 | 47.23 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 105.00 | 40.35 | 44.20 | 42.28 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 110.00 | 35.25 | 39.20 | 37.23 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 30.35 | 34.35 | 32.35 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 25.90 | 29.50 | 27.70 | % | 0.23 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 125.00 | 21.55 | 23.50 | 22.53 | % | 0.18 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 130.00 | 17.75 | 18.65 | 18.20 | % | 0.14 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 132.00 | 16.00 | 16.65 | 16.33 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | 0.86 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 133.00 | 15.15 | 16.00 | 15.58 | % | 0.12 | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 134.00 | 14.25 | 16.45 | 15.35 | % | 0.11 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 135.00 | 13.35 | 14.85 | 14.10 | % | 0.10 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 136.00 | 11.75 | 13.75 | 12.75 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 137.00 | 11.30 | 12.85 | 12.08 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 138.00 | 10.80 | 11.70 | 11.25 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 139.00 | 10.25 | 11.90 | 11.08 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 140.00 | 9.50 | 9.90 | 9.70 | 9.25 | % | 0.07 | 4 | 0 | 0.27 | 0.70 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 141.00 | 8.80 | 9.20 | 9.00 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 142.00 | 8.10 | 8.50 | 8.30 | % | 0.06 | 0 | 0 | 0.26 | 0.65 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 143.00 | 7.45 | 7.95 | 7.70 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 144.00 | 6.85 | 8.20 | 7.53 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 145.00 | 6.25 | 6.60 | 6.43 | 6.13 | +0.30 | +5.15% | 0.04 | 1 | 1 | 0.26 | 0.57 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 146.00 | 5.75 | 6.05 | 5.90 | 5.70 | % | 0.04 | 2 | 0 | 0.26 | 0.54 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 147.00 | 5.15 | 5.50 | 5.33 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 148.00 | 4.60 | 5.05 | 4.83 | % | 0.03 | 0 | 0 | 0.25 | 0.48 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 149.00 | 4.20 | 4.60 | 4.40 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 150.00 | 2.66 | 4.05 | 3.36 | 3.99 | % | 0.02 | 1 | 0 | 0.22 | 0.42 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 152.50 | 2.85 | 3.15 | 3.00 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 155.00 | 2.15 | 2.42 | 2.29 | 2.03 | % | 0.01 | 2 | 0 | 0.25 | 0.28 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 157.50 | 1.54 | 1.78 | 1.66 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.23 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 162.50 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.26 | 0.13 | 0.02 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 167.50 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 132.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 133.00 | 1.03 | 1.36 | 1.20 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 134.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 135.00 | 1.30 | 1.60 | 1.45 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 136.00 | 1.50 | 1.71 | 1.61 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 137.00 | 0.47 | 1.99 | 1.23 | 1.69 | % | 0.01 | 7 | 0 | 0.22 | -0.23 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 138.00 | 0.50 | 2.13 | 1.32 | % | 0.01 | 0 | 0 | 0.21 | -0.25 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 139.00 | 2.15 | 2.40 | 2.28 | 2.36 | % | 0.02 | 5 | 0 | 0.26 | -0.27 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 140.00 | 2.43 | 2.66 | 2.55 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 141.00 | 2.73 | 3.60 | 3.17 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 142.00 | 1.50 | 3.30 | 2.40 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 143.00 | 3.40 | 3.70 | 3.55 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 144.00 | 2.22 | 4.10 | 3.16 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 145.00 | 4.15 | 4.50 | 4.33 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 146.00 | 4.55 | 4.95 | 4.75 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 147.00 | 5.10 | 5.45 | 5.28 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 148.00 | 5.30 | 5.95 | 5.63 | % | 0.04 | 0 | 0 | 0.23 | -0.52 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 149.00 | 6.15 | 7.15 | 6.65 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 150.00 | 6.70 | 8.45 | 7.58 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 152.50 | 8.30 | 8.65 | 8.48 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 155.00 | 9.95 | 10.40 | 10.18 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 157.50 | 11.65 | 12.70 | 12.18 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 160.00 | 13.60 | 14.85 | 14.23 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.02 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 162.50 | 15.15 | 17.20 | 16.18 | % | 0.10 | 0 | 0 | 0.20 | -0.87 | 0.02 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 165.00 | 18.00 | 19.00 | 18.50 | % | 0.11 | 0 | 0 | 0.20 | -0.90 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 167.50 | 20.70 | 22.25 | 21.48 | % | 0.13 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 170.00 | 22.10 | 24.70 | 23.40 | % | 0.14 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 175.00 | 26.80 | 30.05 | 28.43 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 31.15 | 35.25 | 33.20 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |