Options Chain for RTX CORPORATION COM (RTX) - $199.25 as of 7/2/2026 8:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 92.70 | 95.10 | 93.90 | % | 0.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 110.00 | 87.60 | 90.10 | 88.85 | % | 0.81 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 115.00 | 82.60 | 85.10 | 83.85 | % | 0.73 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 120.00 | 77.60 | 80.10 | 78.85 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 72.75 | 75.20 | 73.98 | % | 0.59 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 67.60 | 70.15 | 68.88 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 62.60 | 64.95 | 63.78 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 57.60 | 60.00 | 58.80 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 145.00 | 53.00 | 55.70 | 54.35 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 150.00 | 47.65 | 50.15 | 48.90 | % | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 155.00 | 42.65 | 45.15 | 43.90 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 160.00 | 37.45 | 40.55 | 39.00 | 30.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:06 PM EST |
| 162.50 | 35.15 | 37.65 | 36.40 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 165.00 | 32.65 | 35.20 | 33.93 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 167.50 | 30.15 | 32.50 | 31.33 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 170.00 | 27.65 | 30.10 | 28.88 | 18.41 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 172.50 | 25.15 | 27.70 | 26.43 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 22.65 | 25.20 | 23.93 | 16.52 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.75 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 177.50 | 20.20 | 22.70 | 21.45 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.69 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 17.70 | 20.40 | 19.05 | 17.50 | +7.89 | +82.11% | 0.11 | 15 | 75 | 0.66 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 182.50 | 15.25 | 18.05 | 16.65 | 8.57 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.62 | 0.99 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 13.10 | 15.45 | 14.28 | 13.00 | +6.65 | +104.73% | 0.08 | 14 | 71 | 0.54 | 0.95 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 187.50 | 11.25 | 12.60 | 11.93 | 12.00 | +6.65 | +124.30% | 0.06 | 13 | 54 | 0.43 | 0.94 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 9.15 | 9.70 | 9.43 | 9.78 | +5.86 | +149.49% | 0.05 | 65 | 185 | 0.27 | 0.87 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 192.50 | 6.90 | 8.30 | 7.60 | 5.65 | +3.30 | +140.43% | 0.04 | 49 | 73 | 0.28 | 0.81 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 195.00 | 5.10 | 5.60 | 5.35 | 5.36 | +3.71 | +224.85% | 0.03 | 350 | 768 | 0.24 | 0.72 | 0.05 | -0.15 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 197.50 | 3.25 | 4.55 | 3.90 | 3.86 | +2.97 | +333.71% | 0.02 | 252 | 43 | 0.26 | 0.60 | 0.06 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 2.16 | 2.67 | 2.42 | 2.25 | +1.78 | +378.73% | 0.01 | 544 | 525 | 0.23 | 0.45 | 0.06 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 202.50 | 1.04 | 1.57 | 1.31 | 1.35 | +1.07 | +382.15% | 0.01 | 193 | 25 | 0.22 | 0.32 | 0.05 | -0.16 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 205.00 | 0.68 | 0.88 | 0.78 | 0.82 | +0.70 | +583.34% | 0.00 | 130 | 58 | 0.23 | 0.22 | 0.04 | -0.14 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 207.50 | 0.19 | 0.48 | 0.34 | 0.42 | +0.33 | +366.67% | 0.00 | 44 | 320 | 0.22 | 0.15 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 210.00 | 0.05 | 0.27 | 0.16 | 0.30 | +0.28 | +1,400.00% | 0.00 | 29 | 196 | 0.22 | 0.10 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 212.50 | 0.05 | 0.35 | 0.20 | 0.13 | % | 0.00 | 10 | 0 | 0.27 | 0.06 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 215.00 | 0.01 | 0.35 | 0.18 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 209 | 0.27 | 0.03 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 220.00 | 0.01 | 0.77 | 0.39 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 40 | 0.39 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 71 | 100 | 0.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 235.00 | 0.01 | 0.89 | 0.45 | 0.01 | -0.14 | -93.34% | 0.00 | 61 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 240.00 | 0.01 | 0.89 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 170 | 214 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 31 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 161 | 262 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.13 | -86.67% | 0.00 | 305 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 176 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 138 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.48 | 0.24 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 213 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.37 | 0.69 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 284 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.07 | -77.78% | 0.00 | 60 | 246 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 1.73 | 0.87 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 233 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.86 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 490 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 1.94 | 0.97 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 85 | 0.41 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 177.50 | 0.01 | 0.36 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 61 | 0.39 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.35 | 0.18 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 729 | 0.35 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 1.69 | 0.85 | 0.28 | -0.35 | -55.56% | 0.00 | 1 | 151 | 0.64 | -0.01 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 0.10 | 0.51 | 0.31 | 0.32 | -0.58 | -64.45% | 0.00 | 100 | 236 | 0.33 | -0.05 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 1.61 | 0.81 | 0.46 | -1.03 | -69.13% | 0.00 | 22 | 37 | 0.51 | -0.06 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 0.35 | 0.79 | 0.57 | 0.57 | -1.67 | -74.56% | 0.00 | 47 | 168 | 0.29 | -0.13 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 192.50 | 0.64 | 1.19 | 0.92 | 0.78 | -2.59 | -76.86% | 0.00 | 17 | 50 | 0.28 | -0.19 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 195.00 | 0.94 | 1.45 | 1.20 | 1.24 | -6.24 | -83.43% | 0.01 | 25 | 2 | 0.26 | -0.28 | 0.05 | -0.15 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 197.50 | 1.78 | 2.47 | 2.13 | 2.10 | -5.25 | -71.43% | 0.01 | 141 | 6 | 0.25 | -0.40 | 0.06 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 2.80 | 3.90 | 3.35 | 3.15 | -12.50 | -79.88% | 0.02 | 138 | 2 | 0.26 | -0.55 | 0.06 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 202.50 | 4.40 | 5.90 | 5.15 | 4.80 | % | 0.03 | 1 | 0 | 0.26 | -0.68 | 0.05 | -0.16 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 205.00 | 5.95 | 7.80 | 6.88 | % | 0.03 | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.14 | 7/2/2026 4:00:06 PM EST | |||
| 207.50 | 8.10 | 10.15 | 9.13 | % | 0.04 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 210.00 | 10.05 | 12.30 | 11.18 | % | 0.05 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 212.50 | 12.50 | 15.10 | 13.80 | % | 0.06 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 215.00 | 14.70 | 17.50 | 16.10 | % | 0.07 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 220.00 | 19.50 | 22.50 | 21.00 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 225.00 | 25.10 | 27.50 | 26.30 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 230.00 | 29.70 | 32.50 | 31.10 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 235.00 | 34.80 | 37.50 | 36.15 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 240.00 | 39.80 | 42.50 | 41.15 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 245.00 | 44.90 | 47.45 | 46.18 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 250.00 | 49.95 | 52.45 | 51.20 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 255.00 | 54.40 | 57.45 | 55.93 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 260.00 | 59.95 | 62.45 | 61.20 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 265.00 | 64.95 | 67.45 | 66.20 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |