Options Chain for RTX CORPORATION COM (RTX) - $222.25 as of 8/18/2026 8:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 150.15 | 154.10 | 152.13 | % | 2.17 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 75.00 | 145.10 | 149.05 | 147.08 | % | 1.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 80.00 | 140.20 | 144.10 | 142.15 | % | 1.78 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 85.00 | 135.25 | 139.20 | 137.23 | % | 1.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 90.00 | 130.40 | 134.20 | 132.30 | % | 1.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 95.00 | 125.85 | 129.20 | 127.53 | 125.45 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 100.00 | 120.40 | 124.15 | 122.28 | 120.21 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 105.00 | 115.15 | 119.20 | 117.18 | 115.24 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 110.00 | 110.40 | 114.30 | 112.35 | 110.24 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 115.00 | 106.00 | 109.30 | 107.65 | 105.90 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 120.00 | 100.90 | 104.30 | 102.60 | 100.55 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 125.00 | 96.00 | 99.30 | 97.65 | 95.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 130.00 | 90.95 | 94.30 | 92.63 | 91.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 135.00 | 85.95 | 89.40 | 87.68 | 85.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 140.00 | 80.95 | 84.40 | 82.68 | 80.95 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 145.00 | 76.10 | 79.35 | 77.73 | 77.27 | 0.00 | 0.00% | 0.54 | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 150.00 | 71.30 | 74.40 | 72.85 | 72.00 | 0.00 | 0.00% | 0.49 | 0 | 38 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 155.00 | 66.40 | 69.50 | 67.95 | 64.75 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 160.00 | 61.15 | 64.50 | 62.83 | 63.54 | 0.00 | 0.00% | 0.39 | 0 | 40 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 165.00 | 56.20 | 59.45 | 57.83 | 56.50 | 0.00 | 0.00% | 0.35 | 0 | 74 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 170.00 | 51.20 | 54.55 | 52.88 | 54.90 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 175.00 | 46.65 | 49.60 | 48.13 | 46.88 | 0.00 | 0.00% | 0.28 | 0 | 209 | 0.65 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 180.00 | 41.55 | 44.20 | 42.88 | 42.89 | 0.00 | 0.00% | 0.24 | 0 | 767 | 0.56 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 185.00 | 36.75 | 39.65 | 38.20 | 37.57 | 0.00 | 0.00% | 0.21 | 0 | 278 | 0.50 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 190.00 | 31.70 | 34.65 | 33.18 | 33.05 | 0.00 | 0.00% | 0.17 | 0 | 2,642 | 0.47 | 0.98 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 195.00 | 26.85 | 29.45 | 28.15 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 847 | 0.37 | 0.96 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 200.00 | 22.10 | 25.05 | 23.58 | 23.71 | 0.00 | 0.00% | 0.12 | 0 | 1,578 | 0.36 | 0.93 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 210.00 | 13.75 | 15.65 | 14.70 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 1,399 | 0.23 | 0.81 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 220.00 | 6.65 | 8.00 | 7.33 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 3,011 | 0.24 | 0.59 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 230.00 | 2.90 | 3.25 | 3.08 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 3,040 | 0.23 | 0.33 | 0.02 | -0.09 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 240.00 | 1.10 | 1.24 | 1.17 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3,462 | 0.24 | 0.15 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 250.00 | 0.27 | 0.84 | 0.56 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 0.26 | 0.06 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 260.00 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.24 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 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 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/17/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.92 | 0.46 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 907 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.39 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 0.37 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.28 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 190.00 | 0.04 | 0.40 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.28 | -0.02 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 195.00 | 0.17 | 0.49 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.27 | -0.04 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 200.00 | 0.40 | 0.66 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.26 | -0.07 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 210.00 | 1.67 | 2.06 | 1.87 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 0.25 | -0.19 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 220.00 | 4.65 | 4.95 | 4.80 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 978 | 0.23 | -0.41 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 230.00 | 9.85 | 11.75 | 10.80 | 9.66 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.23 | -0.67 | 0.02 | -0.09 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 240.00 | 17.55 | 19.55 | 18.55 | 20.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.29 | -0.85 | 0.01 | -0.06 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 250.00 | 27.00 | 28.85 | 27.93 | 28.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | -0.94 | 0.01 | -0.03 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 260.00 | 36.20 | 40.10 | 38.15 | % | 0.15 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 270.00 | 47.00 | 50.00 | 48.50 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 280.00 | 56.20 | 60.15 | 58.18 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 290.00 | 67.00 | 70.20 | 68.60 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 300.00 | 76.40 | 80.15 | 78.28 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 310.00 | 87.00 | 90.10 | 88.55 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST |