Options Chain for RTX CORPORATION COM (RTX) - $185.46 as of 10/9/2026 7:37:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.65 | 62.30 | 60.98 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 54.65 | 57.30 | 55.98 | % | 0.43 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 49.65 | 52.30 | 50.98 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 44.70 | 47.20 | 45.95 | % | 0.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 39.65 | 42.30 | 40.98 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 34.70 | 37.95 | 36.33 | 47.65 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 29.70 | 32.35 | 31.03 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 24.70 | 27.15 | 25.93 | 25.50 | +4.00 | +18.61% | 0.16 | 3 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 162.50 | 22.20 | 24.45 | 23.33 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 19.70 | 22.35 | 21.03 | 16.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 167.50 | 17.25 | 19.70 | 18.48 | 18.20 | +0.69 | +3.95% | 0.11 | 3 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 14.90 | 16.70 | 15.80 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.52 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 172.50 | 12.55 | 14.40 | 13.48 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 10.20 | 12.20 | 11.20 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.96 | 0.01 | -0.04 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 177.50 | 7.50 | 9.80 | 8.65 | 9.04 | +3.44 | +61.43% | 0.05 | 2 | 15 | 0.42 | 0.92 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 5.65 | 7.40 | 6.53 | 6.47 | +2.22 | +52.24% | 0.04 | 8 | 414 | 0.36 | 0.85 | 0.04 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 182.50 | 4.25 | 5.55 | 4.90 | 4.60 | +0.95 | +26.03% | 0.03 | 11 | 233 | 0.27 | 0.73 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 2.63 | 3.05 | 2.84 | 2.63 | +0.43 | +19.55% | 0.02 | 316 | 618 | 0.22 | 0.57 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 187.50 | 1.42 | 1.75 | 1.59 | 1.62 | +0.29 | +21.81% | 0.01 | 83 | 443 | 0.22 | 0.40 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.73 | 0.88 | 0.81 | 0.73 | +0.06 | +8.96% | 0.00 | 266 | 946 | 0.22 | 0.24 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 192.50 | 0.28 | 0.50 | 0.39 | 0.34 | -0.06 | -15.00% | 0.00 | 86 | 467 | 0.22 | 0.12 | 0.04 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.01 | 0.25 | 0.13 | 0.19 | -0.02 | -9.53% | 0.00 | 167 | 458 | 0.20 | 0.07 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 197.50 | 0.03 | 0.15 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 282 | 0.23 | 0.03 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 126 | 1,359 | 0.26 | 0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 202.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 376 | 0.29 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 207.50 | 0.00 | 1.38 | 0.69 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 826 | 0.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 212.50 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 2,452 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 217.50 | 0.00 | 0.54 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 1,172 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 1.11 | 0.56 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,034 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.37 | 0.19 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 24 | 99 | 0.33 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 7 | 103 | 0.32 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 0.05 | 0.19 | 0.12 | 0.13 | -0.20 | -60.61% | 0.00 | 116 | 587 | 0.25 | -0.04 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 177.50 | 0.16 | 0.27 | 0.22 | 0.24 | -0.31 | -56.37% | 0.00 | 90 | 1,600 | 0.24 | -0.08 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 0.38 | 0.50 | 0.44 | 0.44 | -0.56 | -56.00% | 0.00 | 212 | 699 | 0.23 | -0.15 | 0.04 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 182.50 | 0.85 | 1.05 | 0.95 | 0.92 | -1.09 | -54.23% | 0.01 | 64 | 180 | 0.22 | -0.27 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 1.64 | 1.89 | 1.77 | 1.80 | -1.10 | -37.94% | 0.01 | 131 | 850 | 0.22 | -0.43 | 0.07 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 187.50 | 2.80 | 3.25 | 3.03 | 3.24 | -1.16 | -26.37% | 0.02 | 2 | 180 | 0.21 | -0.60 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 4.50 | 5.55 | 5.03 | 4.85 | -1.45 | -23.02% | 0.03 | 2 | 808 | 0.24 | -0.76 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 192.50 | 5.60 | 8.10 | 6.85 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.39 | -0.88 | 0.04 | -0.08 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 8.60 | 10.35 | 9.48 | 9.68 | -0.82 | -7.81% | 0.05 | 5 | 780 | 0.43 | -0.93 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 197.50 | 10.35 | 13.00 | 11.68 | 10.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.03 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 12.85 | 15.30 | 14.08 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.55 | -0.99 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 202.50 | 15.40 | 18.10 | 16.75 | 18.43 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 17.90 | 20.45 | 19.18 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 207.50 | 20.45 | 22.95 | 21.70 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 210.00 | 23.25 | 25.10 | 24.18 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 212.50 | 25.85 | 27.85 | 26.85 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 215.00 | 27.85 | 30.45 | 29.15 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 217.50 | 30.90 | 32.95 | 31.93 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 33.00 | 35.10 | 34.05 | 36.10 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 37.90 | 40.25 | 39.08 | 40.16 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 42.95 | 45.10 | 44.03 | 36.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 47.90 | 50.45 | 49.18 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 52.80 | 55.45 | 54.13 | 46.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 57.80 | 61.05 | 59.43 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 62.80 | 66.05 | 64.43 | 30.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 72.80 | 75.45 | 74.13 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 270.00 | 82.80 | 85.45 | 84.13 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 280.00 | 93.00 | 95.45 | 94.23 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 290.00 | 103.25 | 105.60 | 104.43 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 112.85 | 115.75 | 114.30 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 122.95 | 125.45 | 124.20 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 132.80 | 135.45 | 134.13 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 142.90 | 145.45 | 144.18 | % | 0.44 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |