Options Chain for RTX CORPORATION COM (RTX) - $200.00 as of 2/2/2026 9:06:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 103.20 | 107.50 | 105.35 | % | 1.11 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 100.00 | 98.20 | 102.50 | 100.35 | % | 1.00 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 105.00 | 93.20 | 97.55 | 95.38 | % | 0.91 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 110.00 | 88.20 | 92.55 | 90.38 | % | 0.82 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 115.00 | 83.20 | 87.55 | 85.38 | % | 0.74 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 120.00 | 78.20 | 82.50 | 80.35 | % | 0.67 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 125.00 | 73.20 | 77.50 | 75.35 | % | 0.60 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 130.00 | 68.20 | 72.55 | 70.38 | % | 0.54 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 135.00 | 63.20 | 67.50 | 65.35 | % | 0.48 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 140.00 | 58.40 | 62.00 | 60.20 | 57.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 145.00 | 53.40 | 56.95 | 55.18 | 53.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 150.00 | 48.50 | 51.75 | 50.13 | % | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 155.00 | 43.50 | 47.00 | 45.25 | % | 0.29 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 160.00 | 38.50 | 41.55 | 40.03 | 35.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:53 AM EST |
| 165.00 | 33.50 | 36.75 | 35.13 | 27.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:53 AM EST |
| 167.50 | 31.00 | 34.25 | 32.63 | % | 0.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 170.00 | 28.50 | 31.60 | 30.05 | 28.05 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 172.50 | 26.00 | 29.30 | 27.65 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 175.00 | 23.50 | 26.95 | 25.23 | 24.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 177.50 | 21.00 | 24.20 | 22.60 | 22.58 | +2.60 | +13.02% | 0.13 | 1 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 180.00 | 18.50 | 21.70 | 20.10 | 20.32 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 182.50 | 16.00 | 19.15 | 17.58 | 16.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 185.00 | 13.50 | 16.90 | 15.20 | 15.32 | -2.16 | -12.36% | 0.08 | 5 | 29 | 0.79 | 0.97 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 187.50 | 11.15 | 14.10 | 12.63 | 12.64 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.70 | 0.94 | 0.01 | -0.10 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 190.00 | 8.65 | 11.70 | 10.18 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.61 | 0.90 | 0.02 | -0.15 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 192.50 | 6.50 | 9.80 | 8.15 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.60 | 0.84 | 0.03 | -0.21 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 195.00 | 5.35 | 7.25 | 6.30 | 6.32 | -0.53 | -7.74% | 0.03 | 7 | 216 | 0.56 | 0.76 | 0.04 | -0.26 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 197.50 | 3.75 | 4.75 | 4.25 | 4.42 | -0.63 | -12.48% | 0.02 | 2 | 358 | 0.34 | 0.65 | 0.05 | -0.30 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 200.00 | 2.75 | 3.40 | 3.08 | 2.90 | -0.55 | -15.95% | 0.02 | 109 | 907 | 0.33 | 0.52 | 0.06 | -0.31 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 202.50 | 1.51 | 1.85 | 1.68 | 1.67 | -0.41 | -19.72% | 0.01 | 20 | 280 | 0.30 | 0.37 | 0.06 | -0.28 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 205.00 | 0.69 | 1.13 | 0.91 | 0.96 | -0.37 | -27.82% | 0.00 | 72 | 636 | 0.31 | 0.23 | 0.05 | -0.23 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 207.50 | 0.13 | 0.60 | 0.37 | 0.17 | -0.59 | -77.64% | 0.00 | 2 | 257 | 0.28 | 0.14 | 0.03 | -0.16 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 210.00 | 0.11 | 0.33 | 0.22 | 0.25 | -0.21 | -45.66% | 0.00 | 39 | 270 | 0.33 | 0.07 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 212.50 | 0.08 | 0.38 | 0.23 | 0.13 | -0.13 | -50.00% | 0.00 | 95 | 118 | 0.35 | 0.04 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 215.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 23 | 406 | 0.35 | 0.02 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 217.50 | 0.00 | 0.10 | 0.05 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 24 | 0.41 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 222.50 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 227.50 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 265.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.14 | +1,400.00% | 0.00 | 4 | 42 | 5.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:53 AM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 140.00 | 0.00 | 2.52 | 1.26 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:53 AM EST |
| 145.00 | 0.00 | 2.52 | 1.26 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:53 AM EST |
| 150.00 | 0.00 | 2.52 | 1.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:53 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 165.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 167.50 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 170.00 | 0.00 | 2.43 | 1.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 172.50 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 175.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 177.50 | 0.00 | 0.86 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 182.50 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 185.00 | 0.01 | 0.34 | 0.18 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 195 | 0.42 | -0.03 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 187.50 | 0.07 | 0.31 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 149 | 0.40 | -0.06 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 190.00 | 0.19 | 0.64 | 0.42 | 0.33 | -0.08 | -19.52% | 0.00 | 9 | 167 | 0.39 | -0.10 | 0.02 | -0.15 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 192.50 | 0.37 | 1.04 | 0.71 | 0.84 | +0.09 | +12.00% | 0.00 | 4 | 355 | 0.39 | -0.16 | 0.03 | -0.21 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 195.00 | 0.80 | 1.10 | 0.95 | 0.99 | +0.01 | +1.02% | 0.00 | 18 | 741 | 0.36 | -0.24 | 0.04 | -0.26 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 197.50 | 1.39 | 1.95 | 1.67 | 1.63 | +0.01 | +0.62% | 0.01 | 9 | 98 | 0.32 | -0.35 | 0.05 | -0.30 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 200.00 | 2.29 | 2.71 | 2.50 | 2.56 | +0.11 | +4.49% | 0.01 | 25 | 268 | 0.29 | -0.48 | 0.06 | -0.31 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 202.50 | 3.50 | 4.20 | 3.85 | 3.80 | +0.10 | +2.71% | 0.02 | 4 | 14 | 0.33 | -0.63 | 0.06 | -0.28 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 205.00 | 4.50 | 6.90 | 5.70 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.58 | -0.77 | 0.05 | -0.23 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 207.50 | 6.60 | 8.80 | 7.70 | 9.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | -0.86 | 0.03 | -0.16 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 210.00 | 9.00 | 11.15 | 10.08 | 13.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.93 | 0.02 | -0.10 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 212.50 | 11.15 | 14.35 | 12.75 | % | 0.06 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.06 | 2/2/2026 9:58:53 AM EST | |||
| 215.00 | 13.70 | 15.85 | 14.78 | % | 0.07 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.03 | 2/2/2026 9:58:53 AM EST | |||
| 217.50 | 16.10 | 19.15 | 17.63 | % | 0.08 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:53 AM EST | |||
| 220.00 | 18.65 | 21.65 | 20.15 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 222.50 | 21.10 | 24.10 | 22.60 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 225.00 | 23.60 | 26.60 | 25.10 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 227.50 | 26.10 | 29.10 | 27.60 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 230.00 | 28.60 | 31.60 | 30.10 | 33.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 235.00 | 33.60 | 36.80 | 35.20 | 36.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 240.00 | 38.15 | 41.80 | 39.98 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 245.00 | 43.10 | 46.80 | 44.95 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 250.00 | 48.40 | 51.80 | 50.10 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 255.00 | 53.40 | 56.65 | 55.03 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 260.00 | 58.40 | 61.65 | 60.03 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 265.00 | 63.35 | 66.65 | 65.00 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 270.00 | 68.05 | 71.65 | 69.85 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |