Options Chain for RTX CORPORATION COM (RTX) - $194.50 as of 7/23/2026 6:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 141.60 | 144.70 | 143.15 | % | 2.04 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 75.00 | 136.55 | 140.00 | 138.28 | % | 1.84 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 80.00 | 131.55 | 135.00 | 133.28 | % | 1.67 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 85.00 | 126.35 | 129.65 | 128.00 | % | 1.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 90.00 | 121.05 | 125.05 | 123.05 | % | 1.37 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 95.00 | 116.35 | 119.95 | 118.15 | 84.00 | 0.00 | 0.00% | 1.24 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:04 PM EST |
| 100.00 | 111.60 | 114.60 | 113.10 | % | 1.13 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 105.00 | 106.40 | 110.05 | 108.23 | 70.27 | 0.00 | 0.00% | 1.03 | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 4:00:04 PM EST |
| 110.00 | 101.70 | 105.05 | 103.38 | % | 0.94 | 0 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 115.00 | 96.60 | 100.05 | 98.33 | 59.03 | 0.00 | 0.00% | 0.86 | 0 | 35 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 4:00:04 PM EST |
| 120.00 | 91.45 | 95.10 | 93.28 | 71.35 | 0.00 | 0.00% | 0.78 | 0 | 71 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:04 PM EST |
| 125.00 | 86.50 | 90.10 | 88.30 | 61.48 | 0.00 | 0.00% | 0.71 | 0 | 29 | 0.97 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:04 PM EST |
| 130.00 | 81.65 | 84.90 | 83.28 | 49.32 | 0.00 | 0.00% | 0.64 | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:04 PM EST |
| 135.00 | 76.80 | 80.15 | 78.48 | 50.50 | 0.00 | 0.00% | 0.58 | 0 | 82 | 0.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:04 PM EST |
| 140.00 | 71.90 | 74.45 | 73.18 | 46.24 | 0.00 | 0.00% | 0.52 | 0 | 42 | 0.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:04 PM EST |
| 145.00 | 66.70 | 70.05 | 68.38 | 41.55 | 0.00 | 0.00% | 0.47 | 0 | 124 | 0.72 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/24/2026 4:00:04 PM EST |
| 150.00 | 61.95 | 65.10 | 63.53 | 45.52 | 0.00 | 0.00% | 0.42 | 0 | 296 | 0.67 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:04 PM EST |
| 155.00 | 57.20 | 60.15 | 58.68 | 37.80 | 0.00 | 0.00% | 0.38 | 0 | 277 | 0.64 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:04 PM EST |
| 160.00 | 52.40 | 54.65 | 53.53 | 51.45 | 0.00 | 0.00% | 0.33 | 0 | 477 | 0.55 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 165.00 | 47.50 | 50.35 | 48.93 | 44.10 | 0.00 | 0.00% | 0.30 | 0 | 149 | 0.54 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 170.00 | 42.55 | 45.50 | 44.03 | 40.35 | 0.00 | 0.00% | 0.26 | 0 | 141 | 0.50 | 0.95 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 175.00 | 37.15 | 40.65 | 38.90 | 39.71 | +3.71 | +10.31% | 0.22 | 1 | 319 | 0.46 | 0.93 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 180.00 | 33.00 | 35.30 | 34.15 | 33.86 | +3.61 | +11.94% | 0.19 | 23 | 818 | 0.39 | 0.91 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 185.00 | 28.10 | 30.70 | 29.40 | 30.40 | +4.55 | +17.61% | 0.16 | 11 | 409 | 0.37 | 0.87 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 190.00 | 24.55 | 25.50 | 25.03 | 25.00 | +3.45 | +16.01% | 0.13 | 120 | 2,915 | 0.28 | 0.83 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 195.00 | 19.95 | 22.25 | 21.10 | 21.48 | +3.73 | +21.02% | 0.11 | 42 | 1,028 | 0.29 | 0.79 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 200.00 | 16.00 | 18.10 | 17.05 | 17.15 | +2.15 | +14.34% | 0.09 | 92 | 1,818 | 0.27 | 0.73 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 210.00 | 9.65 | 10.60 | 10.13 | 10.15 | +1.52 | +17.62% | 0.05 | 251 | 1,501 | 0.26 | 0.58 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 220.00 | 5.45 | 6.00 | 5.73 | 5.78 | +1.29 | +28.74% | 0.03 | 582 | 2,857 | 0.26 | 0.39 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 230.00 | 2.72 | 3.15 | 2.94 | 2.88 | +0.69 | +31.51% | 0.01 | 326 | 1,322 | 0.26 | 0.24 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 240.00 | 1.10 | 1.55 | 1.33 | 1.45 | +0.45 | +45.00% | 0.01 | 36 | 768 | 0.26 | 0.13 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 250.00 | 0.48 | 0.87 | 0.68 | 0.63 | +0.15 | +31.25% | 0.00 | 17 | 676 | 0.27 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 260.00 | 0.10 | 0.53 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.27 | 0.04 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.36 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/24/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.38 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 333 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.32 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:04 PM EST |
| 145.00 | 0.03 | 0.55 | 0.29 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 233 | 0.46 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.62 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.44 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.67 | 0.34 | 0.14 | -0.02 | -12.50% | 0.00 | 4 | 957 | 0.49 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.52 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 10 | 925 | 0.43 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.57 | 0.31 | 0.38 | -0.07 | -15.56% | 0.00 | 24 | 1,211 | 0.33 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 170.00 | 0.03 | 0.80 | 0.42 | 0.45 | -0.18 | -28.58% | 0.00 | 6 | 2,291 | 0.31 | -0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 175.00 | 0.12 | 0.72 | 0.42 | 0.55 | -0.20 | -26.67% | 0.00 | 20 | 1,155 | 0.29 | -0.07 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 180.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.45 | -39.13% | 0.00 | 45 | 1,431 | 0.30 | -0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 185.00 | 1.01 | 1.26 | 1.14 | 1.01 | -0.64 | -38.79% | 0.01 | 23 | 889 | 0.29 | -0.13 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 190.00 | 1.52 | 1.64 | 1.58 | 1.62 | -0.86 | -34.68% | 0.01 | 55 | 745 | 0.28 | -0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 195.00 | 2.30 | 2.93 | 2.62 | 2.24 | -1.21 | -35.08% | 0.01 | 72 | 296 | 0.28 | -0.21 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 200.00 | 3.35 | 3.95 | 3.65 | 3.23 | -1.57 | -32.71% | 0.02 | 38 | 507 | 0.27 | -0.27 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 210.00 | 6.65 | 7.10 | 6.88 | 6.95 | -2.42 | -25.83% | 0.03 | 295 | 242 | 0.26 | -0.42 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 220.00 | 11.90 | 13.25 | 12.58 | 12.15 | -3.35 | -21.62% | 0.06 | 43 | 61 | 0.26 | -0.61 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 230.00 | 19.10 | 20.45 | 19.78 | 18.50 | -37.68 | -67.07% | 0.09 | 4 | 7 | 0.25 | -0.76 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 240.00 | 26.35 | 29.00 | 27.68 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.04 | 7/24/2026 4:00:04 PM EST | |||
| 250.00 | 35.75 | 38.35 | 37.05 | % | 0.15 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.03 | 7/24/2026 4:00:04 PM EST | |||
| 260.00 | 45.50 | 48.10 | 46.80 | % | 0.18 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 270.00 | 55.25 | 59.30 | 57.28 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 280.00 | 65.10 | 69.35 | 67.23 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 290.00 | 75.90 | 78.60 | 77.25 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 300.00 | 85.90 | 88.55 | 87.23 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 310.00 | 95.25 | 98.60 | 96.93 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST |