Options Chain for RTX CORPORATION COM (RTX) - $194.82 as of 3/23/2026 8:52:20 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 | 88.80 | 92.05 | 90.43 | 106.80 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:55 PM EST |
| 110.00 | 83.80 | 87.05 | 85.43 | % | 0.78 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 115.00 | 78.80 | 82.00 | 80.40 | % | 0.70 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 120.00 | 73.30 | 76.95 | 75.13 | % | 0.63 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 125.00 | 68.65 | 71.80 | 70.23 | % | 0.56 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 130.00 | 63.80 | 66.80 | 65.30 | % | 0.50 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 135.00 | 58.85 | 61.80 | 60.33 | % | 0.45 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 140.00 | 53.85 | 56.80 | 55.33 | % | 0.40 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 145.00 | 48.80 | 51.80 | 50.30 | % | 0.35 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 150.00 | 43.85 | 46.25 | 45.05 | % | 0.30 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 155.00 | 38.50 | 41.80 | 40.15 | % | 0.26 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 160.00 | 34.05 | 36.85 | 35.45 | 44.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:55 PM EST |
| 165.00 | 28.95 | 31.85 | 30.40 | % | 0.18 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 170.00 | 23.55 | 26.90 | 25.23 | 29.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 175.00 | 19.00 | 21.60 | 20.30 | 25.01 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.06 | 0.98 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 177.50 | 16.55 | 19.50 | 18.03 | % | 0.10 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.07 | 3/23/2026 3:59:55 PM EST | |||
| 180.00 | 14.10 | 16.55 | 15.33 | 29.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.86 | 0.95 | 0.01 | -0.12 | 3/4/2026 | 3/23/2026 3:59:55 PM EST |
| 182.50 | 11.75 | 14.50 | 13.13 | 15.52 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.84 | 0.92 | 0.02 | -0.15 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 185.00 | 9.50 | 12.00 | 10.75 | 13.22 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.74 | 0.87 | 0.02 | -0.21 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 187.50 | 7.30 | 9.95 | 8.63 | 11.13 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.70 | 0.81 | 0.03 | -0.28 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 190.00 | 6.05 | 7.35 | 6.70 | 6.35 | -3.82 | -37.57% | 0.04 | 5 | 872 | 0.47 | 0.72 | 0.04 | -0.34 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 192.50 | 4.25 | 5.60 | 4.93 | 4.63 | -3.09 | -40.03% | 0.03 | 7 | 21 | 0.45 | 0.62 | 0.05 | -0.38 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 195.00 | 2.75 | 3.55 | 3.15 | 3.18 | -2.14 | -40.23% | 0.02 | 53 | 110 | 0.40 | 0.50 | 0.05 | -0.39 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 197.50 | 1.77 | 2.61 | 2.19 | 2.09 | -2.01 | -49.03% | 0.01 | 193 | 262 | 0.41 | 0.38 | 0.05 | -0.36 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 200.00 | 0.93 | 1.35 | 1.14 | 1.48 | -1.30 | -46.77% | 0.01 | 378 | 418 | 0.37 | 0.26 | 0.04 | -0.30 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 202.50 | 0.51 | 0.99 | 0.75 | 0.71 | -1.22 | -63.22% | 0.00 | 266 | 115 | 0.39 | 0.17 | 0.03 | -0.24 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 205.00 | 0.29 | 0.58 | 0.44 | 0.57 | -0.83 | -59.29% | 0.00 | 214 | 238 | 0.39 | 0.11 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 207.50 | 0.19 | 0.33 | 0.26 | 0.23 | -0.61 | -72.62% | 0.00 | 93 | 295 | 0.40 | 0.07 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 210.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.37 | -71.16% | 0.00 | 137 | 706 | 0.40 | 0.05 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 212.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 36 | 275 | 0.39 | 0.04 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 215.00 | 0.04 | 0.14 | 0.09 | 0.06 | -0.14 | -70.00% | 0.00 | 52 | 336 | 0.47 | 0.02 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 217.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 136 | 50 | 0.47 | 0.01 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 56 | 328 | 0.52 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.22 | 0.11 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 137 | 0.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 10 | 610 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 0.21 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 11 | 353 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.27 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -2.40 | -99.59% | 0.00 | 44 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 14 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.92 | 1.46 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 28 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 175.00 | 0.06 | 0.20 | 0.13 | 0.12 | -0.16 | -57.15% | 0.00 | 25 | 11 | 0.54 | -0.02 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 177.50 | 0.05 | 0.38 | 0.22 | 0.09 | -0.04 | -30.77% | 0.00 | 31 | 33 | 0.51 | -0.03 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 180.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.04 | +15.39% | 0.00 | 51 | 167 | 0.50 | -0.05 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 182.50 | 0.29 | 0.61 | 0.45 | 0.51 | +0.10 | +24.39% | 0.00 | 19 | 119 | 0.48 | -0.08 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 185.00 | 0.45 | 0.78 | 0.62 | 0.68 | +0.05 | +7.94% | 0.00 | 115 | 121 | 0.45 | -0.13 | 0.02 | -0.21 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 187.50 | 0.72 | 1.40 | 1.06 | 0.93 | +0.04 | +4.50% | 0.01 | 291 | 128 | 0.45 | -0.19 | 0.03 | -0.28 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 190.00 | 1.35 | 2.09 | 1.72 | 2.51 | +1.18 | +88.73% | 0.01 | 159 | 217 | 0.44 | -0.28 | 0.04 | -0.34 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 192.50 | 1.83 | 2.64 | 2.24 | 2.30 | +0.22 | +10.58% | 0.01 | 121 | 640 | 0.40 | -0.38 | 0.05 | -0.38 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 195.00 | 3.05 | 4.00 | 3.53 | 3.55 | +0.80 | +29.10% | 0.02 | 499 | 565 | 0.42 | -0.50 | 0.05 | -0.39 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 197.50 | 4.50 | 5.60 | 5.05 | 4.70 | +1.24 | +35.84% | 0.03 | 50 | 411 | 0.43 | -0.62 | 0.05 | -0.36 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 200.00 | 6.00 | 6.90 | 6.45 | 6.50 | +1.10 | +20.37% | 0.03 | 21 | 507 | 0.39 | -0.74 | 0.04 | -0.30 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 202.50 | 6.95 | 9.25 | 8.10 | 5.86 | -0.60 | -9.29% | 0.04 | 2 | 558 | 0.54 | -0.83 | 0.03 | -0.24 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 205.00 | 9.80 | 11.45 | 10.63 | 9.41 | +0.21 | +2.29% | 0.05 | 4 | 139 | 0.59 | -0.89 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 207.50 | 11.50 | 13.85 | 12.68 | 9.39 | -0.03 | -0.32% | 0.06 | 1 | 50 | 0.65 | -0.93 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 210.00 | 13.95 | 16.30 | 15.13 | 12.01 | +0.56 | +4.90% | 0.07 | 5 | 121 | 0.71 | -0.95 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 212.50 | 16.40 | 18.75 | 17.58 | 14.16 | +2.31 | +19.50% | 0.08 | 4 | 3 | 0.78 | -0.96 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 215.00 | 18.30 | 21.25 | 19.78 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.83 | -0.98 | 0.00 | -0.05 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 217.50 | 20.80 | 23.75 | 22.28 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | -0.99 | 0.00 | -0.04 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 220.00 | 23.30 | 26.20 | 24.75 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 222.50 | 26.35 | 30.00 | 28.18 | 18.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 225.00 | 28.30 | 31.25 | 29.78 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 227.50 | 30.80 | 33.75 | 32.28 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 230.00 | 33.30 | 36.30 | 34.80 | 30.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 232.50 | 35.80 | 38.75 | 37.28 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 235.00 | 38.30 | 41.30 | 39.80 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 240.00 | 43.30 | 47.35 | 45.33 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 245.00 | 48.30 | 51.30 | 49.80 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 250.00 | 53.30 | 55.85 | 54.58 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 255.00 | 58.30 | 61.30 | 59.80 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 260.00 | 63.30 | 66.30 | 64.80 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 265.00 | 68.30 | 71.30 | 69.80 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 270.00 | 73.30 | 76.30 | 74.80 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 275.00 | 78.30 | 81.30 | 79.80 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 280.00 | 83.30 | 86.30 | 84.80 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |