Options Chain for RTX CORPORATION COM (RTX) - $223.03 as of 8/7/2026 9:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 106.00 | 109.25 | 107.63 | % | 0.94 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 101.05 | 104.75 | 102.90 | % | 0.86 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 96.05 | 99.25 | 97.65 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 91.10 | 94.30 | 92.70 | % | 0.71 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 86.10 | 89.65 | 87.88 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 81.10 | 84.45 | 82.78 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 76.10 | 79.35 | 77.73 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 71.05 | 74.65 | 72.85 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 66.05 | 69.65 | 67.85 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 160.00 | 61.10 | 64.80 | 62.95 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 165.00 | 56.15 | 60.00 | 58.08 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 170.00 | 51.20 | 54.95 | 53.08 | % | 0.31 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 175.00 | 46.25 | 49.80 | 48.03 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 180.00 | 41.35 | 45.10 | 43.23 | % | 0.24 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 185.00 | 36.50 | 39.85 | 38.18 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 190.00 | 31.70 | 35.20 | 33.45 | % | 0.18 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 195.00 | 27.00 | 30.30 | 28.65 | 27.63 | % | 0.15 | 2 | 0 | 0.37 | 0.94 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 200.00 | 22.45 | 25.65 | 24.05 | % | 0.12 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 205.00 | 18.20 | 21.40 | 19.80 | 22.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.21 | 0.84 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 14.20 | 16.80 | 15.50 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.02 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 215.00 | 11.85 | 13.35 | 12.60 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.02 | -0.07 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 8.85 | 10.45 | 9.65 | 8.76 | % | 0.04 | 2 | 0 | 0.24 | 0.59 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 225.00 | 6.25 | 7.55 | 6.90 | 6.33 | % | 0.03 | 1 | 0 | 0.24 | 0.48 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 230.00 | 4.25 | 5.60 | 4.93 | 4.58 | % | 0.02 | 2 | 0 | 0.24 | 0.38 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 235.00 | 2.37 | 5.30 | 3.84 | % | 0.02 | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.37 | 2.62 | 1.50 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.02 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 245.00 | 0.27 | 2.13 | 1.20 | % | 0.00 | 0 | 0 | 0.22 | 0.14 | 0.01 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 0.01 | 3.00 | 1.51 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.09 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 190.00 | 0.27 | 0.81 | 0.54 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.03 | 8/7/2026 4:00:04 PM EST | |||
| 200.00 | 0.04 | 1.81 | 0.93 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | -0.11 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 0.62 | 2.15 | 1.39 | % | 0.01 | 0 | 0 | 0.22 | -0.16 | 0.01 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 210.00 | 2.55 | 3.65 | 3.10 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.02 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 215.00 | 4.10 | 4.55 | 4.33 | 4.30 | % | 0.02 | 1 | 0 | 0.24 | -0.32 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 220.00 | 5.70 | 6.55 | 6.13 | 6.50 | % | 0.03 | 56 | 0 | 0.24 | -0.41 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 225.00 | 8.25 | 9.45 | 8.85 | 8.74 | +0.24 | +2.83% | 0.04 | 1 | 1 | 0.25 | -0.52 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 11.20 | 12.50 | 11.85 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.02 | -0.07 | 8/7/2026 4:00:04 PM EST | |||
| 235.00 | 13.40 | 15.95 | 14.68 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.02 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 17.30 | 21.20 | 19.25 | % | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 245.00 | 21.60 | 25.50 | 23.55 | % | 0.10 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 26.05 | 30.05 | 28.05 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 30.90 | 34.80 | 32.85 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 35.75 | 39.65 | 37.70 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 40.70 | 44.55 | 42.63 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 270.00 | 45.65 | 49.55 | 47.60 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 275.00 | 50.65 | 54.50 | 52.58 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 280.00 | 55.55 | 59.50 | 57.53 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 285.00 | 60.60 | 64.50 | 62.55 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 290.00 | 65.60 | 69.50 | 67.55 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |