Options Chain for RTX CORPORATION COM (RTX) - $151.99 as of 7/22/2025 8:00:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.20 | 79.05 | 77.13 | % | 1.03 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 80.00 | 69.90 | 74.15 | 72.03 | % | 0.90 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 85.00 | 64.90 | 69.05 | 66.98 | % | 0.79 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 90.00 | 60.10 | 64.20 | 62.15 | % | 0.69 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 95.00 | 55.00 | 59.20 | 57.10 | % | 0.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 49.95 | 54.15 | 52.05 | % | 0.52 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 45.00 | 49.20 | 47.10 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 40.25 | 44.25 | 42.25 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 35.00 | 39.35 | 37.18 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 30.55 | 34.50 | 32.53 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 25.00 | 29.45 | 27.23 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 127.00 | 23.00 | 27.35 | 25.18 | % | 0.20 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 128.00 | 22.60 | 26.30 | 24.45 | 16.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/21/2025 4:00:02 PM EST |
| 129.00 | 21.85 | 25.35 | 23.60 | % | 0.18 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 20.40 | 22.95 | 21.68 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.03 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 131.00 | 19.40 | 23.40 | 21.40 | % | 0.16 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 132.00 | 18.90 | 22.40 | 20.65 | 20.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.03 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 133.00 | 17.45 | 19.60 | 18.53 | % | 0.14 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 134.00 | 16.15 | 19.00 | 17.58 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | 0.96 | 0.01 | -0.04 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 135.00 | 15.55 | 19.45 | 17.50 | 11.99 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | 0.95 | 0.01 | -0.05 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 136.00 | 14.55 | 18.55 | 16.55 | 14.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | 0.94 | 0.01 | -0.05 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 137.00 | 13.60 | 15.85 | 14.73 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.62 | 0.93 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 138.00 | 12.80 | 15.00 | 13.90 | 12.33 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.59 | 0.91 | 0.01 | -0.06 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 139.00 | 11.75 | 15.30 | 13.53 | 13.95 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.44 | 0.91 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 140.00 | 10.90 | 12.85 | 11.88 | 12.54 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.35 | 0.89 | 0.02 | -0.07 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 141.00 | 11.40 | 13.40 | 12.40 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.43 | 0.86 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 142.00 | 8.95 | 12.30 | 10.63 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.27 | 0.84 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 143.00 | 9.55 | 12.25 | 10.90 | 8.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.82 | 0.02 | -0.09 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 144.00 | 7.60 | 11.40 | 9.50 | 9.92 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.33 | 0.79 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 145.00 | 6.50 | 9.95 | 8.23 | 9.43 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.27 | 0.77 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 146.00 | 7.40 | 7.90 | 7.65 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.30 | 0.74 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 147.00 | 6.65 | 7.40 | 7.03 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.71 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 148.00 | 5.00 | 6.30 | 5.65 | 6.32 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.25 | 0.68 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 149.00 | 4.10 | 5.60 | 4.85 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | 0.64 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 150.00 | 4.70 | 5.00 | 4.85 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.28 | 0.60 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 3.40 | 3.65 | 3.53 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.28 | 0.49 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 155.00 | 2.14 | 2.51 | 2.33 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.27 | 0.39 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 157.50 | 0.26 | 1.90 | 1.08 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.23 | 0.30 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 160.00 | 0.96 | 1.18 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.28 | 0.23 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 162.50 | 0.50 | 0.79 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.28 | 0.17 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 165.00 | 0.06 | 0.51 | 0.29 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.26 | 0.14 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.09 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.58 | 0.79 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 127.00 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 2.17 | 1.09 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.72 | -0.01 | 0.00 | -0.02 | 6/30/2025 | 7/21/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 1.48 | 0.74 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.03 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.31 | 0.66 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.05 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.83 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | -0.06 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 1.48 | 0.74 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.07 | 0.01 | -0.05 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.09 | 0.01 | -0.06 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 1.12 | 0.56 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.09 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.69 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.11 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 141.00 | 0.21 | 1.20 | 0.71 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.14 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 142.00 | 0.59 | 0.94 | 0.77 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | -0.16 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 143.00 | 0.37 | 1.59 | 0.98 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.18 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 144.00 | 0.51 | 2.49 | 1.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.21 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 145.00 | 1.23 | 1.53 | 1.38 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.30 | -0.23 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 2.09 | 1.05 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.24 | -0.26 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 147.00 | 1.61 | 2.39 | 2.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | -0.29 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 148.00 | 1.96 | 2.67 | 2.32 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.32 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 149.00 | 2.35 | 2.89 | 2.62 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.36 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 150.00 | 2.13 | 3.25 | 2.69 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.27 | -0.40 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 4.00 | 4.50 | 4.25 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.29 | -0.51 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 155.00 | 5.40 | 7.25 | 6.33 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.61 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 157.50 | 7.05 | 8.35 | 7.70 | % | 0.05 | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.10 | 7/21/2025 4:00:02 PM EST | |||
| 160.00 | 7.10 | 10.75 | 8.93 | 8.08 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.43 | -0.77 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 162.50 | 10.95 | 11.95 | 11.45 | % | 0.07 | 0 | 0 | 0.34 | -0.83 | 0.03 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 165.00 | 11.40 | 15.45 | 13.43 | % | 0.08 | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.07 | 7/21/2025 4:00:02 PM EST | |||
| 167.50 | 13.75 | 17.75 | 15.75 | % | 0.09 | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.05 | 7/21/2025 4:00:02 PM EST | |||
| 170.00 | 16.35 | 20.45 | 18.40 | % | 0.11 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 172.50 | 18.65 | 22.90 | 20.78 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 175.00 | 21.80 | 24.75 | 23.28 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 26.00 | 30.50 | 28.25 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 31.15 | 34.75 | 32.95 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |