Options Chain for RTX CORPORATION COM (RTX) - $215.22 as of 7/31/2026 8:34:37 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 | 103.75 | 107.35 | 105.55 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 115.00 | 98.75 | 102.45 | 100.60 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 120.00 | 93.75 | 97.40 | 95.58 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 125.00 | 88.75 | 92.45 | 90.60 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 130.00 | 83.80 | 87.45 | 85.63 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 135.00 | 78.80 | 82.50 | 80.65 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 140.00 | 73.80 | 77.45 | 75.63 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 145.00 | 68.70 | 72.40 | 70.55 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 150.00 | 63.70 | 67.50 | 65.60 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 155.00 | 58.70 | 62.55 | 60.63 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 160.00 | 53.85 | 57.45 | 55.65 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 165.00 | 48.90 | 52.50 | 50.70 | % | 0.31 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 170.00 | 43.95 | 47.65 | 45.80 | % | 0.27 | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 175.00 | 39.00 | 42.10 | 40.55 | % | 0.23 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 180.00 | 34.10 | 37.45 | 35.78 | % | 0.20 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 185.00 | 29.25 | 32.95 | 31.10 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 190.00 | 24.50 | 27.80 | 26.15 | % | 0.14 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 195.00 | 20.00 | 23.20 | 21.60 | % | 0.11 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 200.00 | 15.70 | 19.05 | 17.38 | % | 0.09 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.07 | 7/31/2026 4:00:07 PM EST | |||
| 205.00 | 12.50 | 14.60 | 13.55 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.02 | -0.08 | 7/31/2026 4:00:07 PM EST | |||
| 210.00 | 9.70 | 10.85 | 10.28 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.02 | -0.09 | 7/31/2026 4:00:07 PM EST | |||
| 215.00 | 6.90 | 8.10 | 7.50 | 7.25 | +0.38 | +5.54% | 0.03 | 41 | 5 | 0.25 | 0.52 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 220.00 | 4.75 | 5.35 | 5.05 | 5.20 | % | 0.02 | 8 | 0 | 0.25 | 0.41 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 225.00 | 3.05 | 3.65 | 3.35 | 3.15 | % | 0.01 | 1 | 0 | 0.24 | 0.31 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 230.00 | 1.91 | 2.47 | 2.19 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.02 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 235.00 | 1.23 | 1.50 | 1.37 | 1.47 | % | 0.01 | 2 | 0 | 0.25 | 0.15 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 240.00 | 0.67 | 1.13 | 0.90 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 245.00 | 0.03 | 0.73 | 0.38 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 250.00 | 0.02 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 180.00 | 0.02 | 1.35 | 0.69 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 185.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 190.00 | 0.35 | 1.03 | 0.69 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 195.00 | 1.09 | 1.48 | 1.29 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 200.00 | 1.69 | 2.94 | 2.32 | 2.75 | % | 0.01 | 1 | 0 | 0.27 | -0.20 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 205.00 | 2.68 | 4.10 | 3.39 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.02 | -0.08 | 7/31/2026 4:00:07 PM EST | |||
| 210.00 | 4.10 | 5.25 | 4.68 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.02 | -0.09 | 7/31/2026 4:00:07 PM EST | |||
| 215.00 | 6.25 | 7.55 | 6.90 | % | 0.03 | 0 | 0 | 0.24 | -0.48 | 0.02 | -0.09 | 7/31/2026 4:00:07 PM EST | |||
| 220.00 | 9.05 | 10.55 | 9.80 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.02 | -0.09 | 7/31/2026 4:00:07 PM EST | |||
| 225.00 | 12.45 | 13.75 | 13.10 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.08 | 7/31/2026 4:00:07 PM EST | |||
| 230.00 | 16.10 | 18.60 | 17.35 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 235.00 | 20.15 | 22.85 | 21.50 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 240.00 | 24.20 | 27.40 | 25.80 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 245.00 | 29.00 | 32.10 | 30.55 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 250.00 | 33.75 | 36.90 | 35.33 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 255.00 | 38.25 | 41.80 | 40.03 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 260.00 | 43.05 | 46.85 | 44.95 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 265.00 | 48.05 | 51.85 | 49.95 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 270.00 | 53.00 | 56.70 | 54.85 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 275.00 | 58.00 | 61.70 | 59.85 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 280.00 | 62.95 | 66.80 | 64.88 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 285.00 | 68.00 | 71.65 | 69.83 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 290.00 | 72.95 | 76.75 | 74.85 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST |