Options Chain for RTX CORPORATION COM (RTX) - $183.02 as of 10/13/2026 9:06:24 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 | 56.90 | 59.40 | 58.15 | % | 0.47 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 130.00 | 51.90 | 54.50 | 53.20 | % | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 135.00 | 46.95 | 49.50 | 48.23 | % | 0.36 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 140.00 | 41.90 | 44.55 | 43.23 | % | 0.31 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 145.00 | 36.65 | 39.55 | 38.10 | % | 0.26 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 150.00 | 31.95 | 34.55 | 33.25 | 47.65 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:15 PM EST |
| 155.00 | 26.90 | 29.35 | 28.13 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:15 PM EST |
| 160.00 | 21.95 | 24.55 | 23.25 | 23.20 | -2.30 | -9.02% | 0.15 | 2 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 162.50 | 19.25 | 22.05 | 20.65 | % | 0.13 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 165.00 | 16.95 | 19.35 | 18.15 | 16.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:15 PM EST |
| 167.50 | 14.45 | 17.10 | 15.78 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:15 PM EST |
| 170.00 | 11.95 | 14.60 | 13.28 | 11.95 | -0.88 | -6.86% | 0.08 | 2 | 28 | 0.89 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 172.50 | 9.30 | 12.35 | 10.83 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | 0.96 | 0.01 | -0.14 | 10/8/2026 | 10/13/2026 4:00:15 PM EST |
| 175.00 | 7.05 | 9.40 | 8.23 | 8.23 | +1.33 | +19.28% | 0.05 | 6 | 2 | 0.61 | 0.93 | 0.02 | -0.21 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 177.50 | 4.95 | 7.00 | 5.98 | 5.15 | -3.71 | -41.88% | 0.03 | 2 | 13 | 0.52 | 0.86 | 0.04 | -0.31 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 180.00 | 3.25 | 4.50 | 3.88 | 4.00 | -3.00 | -42.86% | 0.02 | 79 | 406 | 0.39 | 0.77 | 0.06 | -0.34 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 182.50 | 2.00 | 2.74 | 2.37 | 2.40 | -2.45 | -50.52% | 0.01 | 233 | 233 | 0.28 | 0.59 | 0.08 | -0.38 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 185.00 | 0.94 | 1.32 | 1.13 | 1.23 | -1.67 | -57.59% | 0.01 | 157 | 952 | 0.27 | 0.38 | 0.08 | -0.34 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 187.50 | 0.37 | 0.75 | 0.56 | 0.50 | -1.10 | -68.75% | 0.00 | 111 | 502 | 0.29 | 0.21 | 0.06 | -0.24 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 190.00 | 0.13 | 0.28 | 0.21 | 0.24 | -0.48 | -66.67% | 0.00 | 255 | 1,029 | 0.29 | 0.09 | 0.03 | -0.14 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 192.50 | 0.00 | 0.21 | 0.11 | 0.07 | -0.24 | -77.42% | 0.00 | 30 | 547 | 0.37 | 0.03 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 35 | 586 | 0.34 | 0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 197.50 | 0.02 | 0.12 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 286 | 0.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 152 | 1,430 | 0.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 408 | 0.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:15 PM EST |
| 207.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 768 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:15 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:15 PM EST |
| 217.50 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,166 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,033 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.16 | -84.22% | 0.00 | 22 | 492 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 750 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:15 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:15 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 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 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 220 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 130.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 351 | 58 | 1.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 43 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:15 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 176 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:15 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.24 | +800.00% | 0.00 | 2 | 94 | 0.56 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 172.50 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 23 | 97 | 0.33 | -0.04 | 0.01 | -0.14 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.14 | +175.00% | 0.00 | 123 | 563 | 0.33 | -0.07 | 0.02 | -0.21 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 177.50 | 0.07 | 0.34 | 0.21 | 0.28 | +0.20 | +250.00% | 0.00 | 325 | 1,591 | 0.27 | -0.14 | 0.04 | -0.31 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 180.00 | 0.58 | 1.50 | 1.04 | 0.65 | +0.38 | +140.75% | 0.01 | 173 | 836 | 0.36 | -0.23 | 0.06 | -0.34 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 182.50 | 1.19 | 1.72 | 1.46 | 1.31 | +0.76 | +138.19% | 0.01 | 202 | 329 | 0.29 | -0.41 | 0.08 | -0.38 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 185.00 | 2.46 | 3.70 | 3.08 | 2.85 | +1.45 | +103.58% | 0.02 | 111 | 916 | 0.33 | -0.62 | 0.08 | -0.34 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 187.50 | 3.90 | 5.50 | 4.70 | 5.39 | +2.82 | +109.73% | 0.03 | 3 | 189 | 0.43 | -0.79 | 0.06 | -0.24 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 190.00 | 5.75 | 7.65 | 6.70 | 7.33 | +2.96 | +67.74% | 0.04 | 15 | 806 | 0.46 | -0.91 | 0.03 | -0.14 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 192.50 | 8.55 | 9.95 | 9.25 | 9.38 | -0.22 | -2.30% | 0.05 | 4 | 133 | 0.51 | -0.97 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 195.00 | 10.65 | 12.45 | 11.55 | 11.90 | +3.16 | +36.16% | 0.06 | 23 | 760 | 0.59 | -0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 197.50 | 13.05 | 15.65 | 14.35 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:15 PM EST |
| 200.00 | 15.75 | 18.20 | 16.98 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 225 | 0.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:15 PM EST |
| 202.50 | 18.25 | 20.70 | 19.48 | 18.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:15 PM EST |
| 205.00 | 20.75 | 23.20 | 21.98 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:15 PM EST |
| 207.50 | 23.10 | 25.65 | 24.38 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 210.00 | 25.75 | 27.95 | 26.85 | 26.90 | +3.50 | +14.96% | 0.13 | 4 | 226 | 1.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:15 PM EST |
| 212.50 | 28.15 | 30.65 | 29.40 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 215.00 | 30.20 | 33.15 | 31.68 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 217.50 | 32.70 | 35.65 | 34.18 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 220.00 | 35.85 | 37.90 | 36.88 | 36.10 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:15 PM EST |
| 225.00 | 40.60 | 42.90 | 41.75 | 40.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:15 PM EST |
| 230.00 | 45.85 | 47.90 | 46.88 | 36.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:15 PM EST |
| 235.00 | 50.65 | 53.15 | 51.90 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 240.00 | 55.65 | 58.15 | 56.90 | 46.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:15 PM EST |
| 245.00 | 60.85 | 63.15 | 62.00 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 250.00 | 65.40 | 68.15 | 66.78 | 30.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:15 PM EST |
| 260.00 | 75.65 | 78.15 | 76.90 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 270.00 | 85.75 | 88.15 | 86.95 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 280.00 | 95.85 | 98.15 | 97.00 | % | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 290.00 | 105.55 | 108.15 | 106.85 | % | 0.37 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 300.00 | 115.85 | 118.15 | 117.00 | % | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 310.00 | 125.70 | 128.15 | 126.93 | % | 0.41 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 320.00 | 135.50 | 138.15 | 136.83 | % | 0.43 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST | |||
| 330.00 | 145.55 | 148.15 | 146.85 | % | 0.45 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:15 PM EST |