Options Chain for RTX CORPORATION COM (RTX) - $155.59 as of 8/13/2025 7:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.25 | 77.35 | 75.80 | % | 0.95 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 68.55 | 72.50 | 70.53 | % | 0.83 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 63.55 | 67.55 | 65.55 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 59.25 | 62.35 | 60.80 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 54.25 | 57.35 | 55.80 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 48.55 | 52.35 | 50.45 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 44.25 | 46.75 | 45.50 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 39.25 | 42.35 | 40.80 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 120.00 | 34.25 | 36.25 | 35.25 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 29.55 | 31.15 | 30.35 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 130.00 | 25.50 | 26.95 | 26.23 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.40 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 20.55 | 22.25 | 21.40 | 20.99 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.37 | 0.97 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 15.90 | 17.35 | 16.63 | % | 0.12 | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 142.00 | 14.05 | 15.25 | 14.65 | % | 0.10 | 0 | 0 | 0.25 | 0.89 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 143.00 | 13.20 | 14.50 | 13.85 | 12.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | 0.88 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 144.00 | 12.25 | 13.80 | 13.03 | % | 0.09 | 0 | 0 | 0.21 | 0.86 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 11.40 | 11.90 | 11.65 | % | 0.08 | 0 | 0 | 0.21 | 0.84 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 146.00 | 10.55 | 11.35 | 10.95 | % | 0.07 | 0 | 0 | 0.21 | 0.82 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 147.00 | 9.75 | 10.25 | 10.00 | % | 0.07 | 0 | 0 | 0.20 | 0.80 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 148.00 | 9.00 | 9.45 | 9.23 | % | 0.06 | 0 | 0 | 0.20 | 0.78 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 149.00 | 7.30 | 8.60 | 7.95 | % | 0.05 | 0 | 0 | 0.17 | 0.75 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 7.55 | 7.95 | 7.75 | 7.40 | -0.30 | -3.90% | 0.05 | 5 | 1 | 0.19 | 0.72 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 152.50 | 5.80 | 6.85 | 6.33 | 6.35 | -0.52 | -7.57% | 0.04 | 2 | 1 | 0.19 | 0.64 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 4.25 | 4.70 | 4.48 | 3.70 | -0.50 | -11.91% | 0.03 | 6 | 22 | 0.18 | 0.54 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 157.50 | 3.00 | 3.35 | 3.18 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.18 | 0.44 | 0.04 | -0.05 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 2.04 | 2.30 | 2.17 | 1.47 | -0.68 | -31.63% | 0.01 | 21 | 16 | 0.18 | 0.35 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 162.50 | 1.34 | 1.57 | 1.46 | 1.25 | % | 0.01 | 4 | 0 | 0.18 | 0.26 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 165.00 | 0.85 | 1.03 | 0.94 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.18 | 0.19 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 167.50 | 0.52 | 0.78 | 0.65 | % | 0.00 | 0 | 0 | 0.18 | 0.14 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 170.00 | 0.33 | 0.67 | 0.50 | % | 0.00 | 0 | 0 | 0.18 | 0.09 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 172.50 | 0.00 | 0.32 | 0.16 | 0.20 | % | 0.00 | 10 | 0 | 0.20 | 0.06 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 175.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 177.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.43 | 0.72 | 0.19 | % | 0.01 | 5 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 135.00 | 0.00 | 0.57 | 0.29 | 0.30 | -0.12 | -28.58% | 0.00 | 5 | 10 | 0.30 | -0.03 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.60 | -0.12 | -16.67% | 0.00 | 10 | 10 | 0.24 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.64 | % | 0.00 | 5 | 0 | 0.23 | -0.11 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 143.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.23 | -0.12 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 144.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.23 | -0.14 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.23 | -0.16 | 0.02 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 146.00 | 0.86 | 1.22 | 1.04 | 1.45 | % | 0.01 | 2 | 0 | 0.21 | -0.18 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 147.00 | 1.02 | 1.37 | 1.20 | 1.22 | -0.47 | -27.82% | 0.01 | 5 | 11 | 0.21 | -0.20 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 148.00 | 1.37 | 1.56 | 1.47 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.20 | -0.22 | 0.03 | -0.04 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 149.00 | 1.40 | 1.76 | 1.58 | % | 0.01 | 0 | 0 | 0.20 | -0.25 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 1.74 | 2.01 | 1.88 | 2.38 | +0.38 | +19.00% | 0.01 | 6 | 2 | 0.20 | -0.28 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 152.50 | 2.02 | 2.80 | 2.41 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.36 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 3.40 | 3.75 | 3.58 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.19 | -0.46 | 0.04 | -0.05 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 157.50 | 3.75 | 5.05 | 4.40 | % | 0.03 | 0 | 0 | 0.19 | -0.56 | 0.04 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 160.00 | 5.25 | 6.70 | 5.98 | % | 0.04 | 0 | 0 | 0.19 | -0.65 | 0.04 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 162.50 | 7.25 | 9.20 | 8.23 | % | 0.05 | 0 | 0 | 0.18 | -0.74 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 165.00 | 9.20 | 10.70 | 9.95 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.16 | -0.81 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 167.50 | 11.50 | 13.00 | 12.25 | % | 0.07 | 0 | 0 | 0.21 | -0.86 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 170.00 | 14.10 | 15.55 | 14.83 | % | 0.09 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 172.50 | 17.10 | 18.10 | 17.60 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 175.00 | 18.25 | 21.35 | 19.80 | % | 0.11 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 177.50 | 20.75 | 23.85 | 22.30 | % | 0.13 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 23.40 | 27.05 | 25.23 | % | 0.14 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 28.45 | 31.35 | 29.90 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 33.50 | 37.05 | 35.28 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |