RTX Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| RTX 261113C00190000 | 6.25 | 8.30 | 7.70 | 6.50 | 25 | 171 | W | 190.00 | RTX 261113P00190000 | 0.71 | 1.05 | 1.05 | 0.14 | 18 | 165 | W |
| RTX 261113C00192500 | 4.70 | 5.80 | 5.93 | 4.31 | 736 | 42 | W | 192.50 | RTX 261113P00192500 | 1.24 | 2.00 | 1.29 | 0.45 | 771 | 121 | W |
| RTX 261113C00195000 | 3.50 | 4.40 | 4.15 | 2.52 | 76 | 181 | W | 195.00 | RTX 261113P00195000 | 2.08 | 2.61 | 2.11 | 1.16 | 114 | 109 | W |
| RTX 261113C00197500 | 2.06 | 2.80 | 2.69 | 1.25 | 131 | 143 | W | 197.50 | RTX 261113P00197500 | 3.15 | 4.30 | 4.15 | 2.39 | 17 | 61 | W |
| RTX 261113C00200000 | 1.20 | 1.64 | 1.44 | 0.52 | 280 | 450 | W | 200.00 | RTX 261113P00200000 | 4.55 | 6.15 | 9.78 | 4.16 | 0 | 200 | W |
| RTX 261113C00202500 | 0.67 | 0.94 | 0.90 | 0.18 | 155 | 217 | W | 202.50 | RTX 261113P00202500 | 6.15 | 7.60 | 10.26 | 6.31 | 0 | 441 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| RTX 261120C00190000 | 7.25 | 8.65 | 8.75 | 7.71 | 44 | 1,262 | S | 190.00 | RTX 261120P00190000 | 1.67 | 2.09 | 1.96 | 0.84 | 36 | 962 | S |
| RTX 261120C00192500 | 5.75 | 7.35 | 6.25 | 5.83 | 5 | 52 | S | 192.50 | RTX 261120P00192500 | 2.43 | 2.99 | 2.94 | 1.46 | 6 | 63 | S |
| RTX 261120C00195000 | 4.60 | 5.15 | 4.95 | 4.22 | 72 | 831 | S | 195.00 | RTX 261120P00195000 | 3.45 | 3.90 | 3.95 | 2.35 | 58 | 1,008 | S |
| RTX 261120C00197500 | 3.30 | 3.80 | 3.55 | 2.92 | 32 | 158 | S | 197.50 | RTX 261120P00197500 | 4.15 | 5.30 | 4.85 | 3.54 | 19 | 26 | S |
| RTX 261120C00200000 | 2.33 | 2.94 | 2.48 | 1.92 | 58 | 2,228 | S | 200.00 | RTX 261120P00200000 | 6.05 | 7.40 | 7.60 | 5.03 | 10 | 690 | S |
| RTX 261120C00202500 | 1.57 | 1.96 | 1.70 | 1.20 | 61 | 1,760 | S | 202.50 | RTX 261120P00202500 | 7.55 | 9.25 | 12.43 | 6.80 | 0 | 23 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 187.50 | RTX 261127P00187500 | 1.50 | 3.05 | 2.09 | 0.83 | 5 | 0 | W |
| RTX 261127C00190000 | 7.60 | 10.10 | 6.75 | 9.21 | 0 | 25 | W | 190.00 | RTX 261127P00190000 | 2.42 | 3.00 | 2.50 | 1.31 | 218 | 70 | W |
| RTX 261127C00195000 | 5.35 | 6.05 | 5.84 | 5.79 | 2 | 28 | W | 195.00 | RTX 261127P00195000 | 3.80 | 4.80 | 4.66 | 2.85 | 10 | 135 | W |
| RTX 261127C00197500 | 3.30 | 5.20 | 4.61 | 4.42 | 5 | 0 | W | 197.50 | — | — | — | — | — | — | — | — |
| RTX 261127C00200000 | 2.78 | 3.50 | 3.15 | 3.28 | 20 | 162 | W | 200.00 | RTX 261127P00200000 | 6.25 | 8.00 | 7.45 | 5.29 | 20 | 236 | W |
| RTX 261127C00202500 | 1.66 | 3.15 | 2.10 | 2.36 | 4 | 0 | W | 202.50 | — | — | — | — | — | — | — | — |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| RTX 261204C00185000 | 11.85 | 14.45 | 13.75 | 15.06 | 0 | 1 | W | 185.00 | RTX 261204P00185000 | 1.66 | 2.05 | 4.25 | 0.68 | 0 | 200 | W |
| RTX 261204C00190000 | 8.20 | 10.70 | 6.30 | 10.99 | 0 | 46 | W | 190.00 | RTX 261204P00190000 | 2.80 | 3.45 | 3.30 | 1.52 | 11 | 41 | W |
| RTX 261204C00195000 | 6.00 | 6.70 | 4.75 | 7.53 | 11 | 51 | W | 195.00 | RTX 261204P00195000 | 4.65 | 5.50 | 5.30 | 2.97 | 1 | 35 | W |
| RTX 261204C00200000 | 2.97 | 4.20 | 2.72 | 4.80 | 6 | 25 | W | 200.00 | RTX 261204P00200000 | 7.15 | 8.70 | 8.13 | 5.17 | 0 | 9 | W |
| RTX 261204C00205000 | 1.62 | 2.58 | 2.35 | 2.84 | 21 | 165 | W | 205.00 | RTX 261204P00205000 | 9.95 | 12.05 | 11.63 | 8.12 | 1 | 8 | W |
| RTX 261204C00210000 | 0.91 | 1.50 | 1.30 | 1.55 | 192 | 21 | W | 210.00 | RTX 261204P00210000 | 13.80 | 16.30 | 9.56 | 11.74 | 0 | 2 | W |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 185.00 | RTX 261211P00185000 | 1.86 | 3.05 | 2.40 | 0.75 | 0 | 5 | W |
| RTX 261211C00190000 | 9.30 | 11.05 | 8.45 | 13.09 | 0 | 11 | W | 190.00 | RTX 261211P00190000 | 2.73 | 4.75 | 4.10 | 1.54 | 0 | 1 | W |
| RTX 261211C00195000 | 6.65 | 8.05 | 7.60 | 9.53 | 0 | 3 | W | 195.00 | RTX 261211P00195000 | 5.05 | 6.50 | 9.20 | 2.84 | 0 | 12 | W |
| RTX 261211C00200000 | 3.95 | 5.30 | 5.05 | 6.59 | 13 | 33 | W | 200.00 | RTX 261211P00200000 | 7.30 | 9.00 | 10.00 | 4.76 | 1 | 1 | W |
| RTX 261211C00205000 | 2.23 | 3.25 | 2.85 | 4.31 | 10 | 26 | W | 205.00 | RTX 261211P00205000 | 10.20 | 12.80 | 16.31 | 7.34 | 0 | 1 | W |
| RTX 261211C00210000 | 1.44 | 2.02 | 1.69 | 2.66 | 5 | 46 | W | 210.00 | RTX 261211P00210000 | 14.10 | 16.95 | 17.98 | 10.55 | 1 | 1 | W |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| RTX 261218C00185000 | 13.65 | 15.70 | 12.60 | 19.66 | 2 | 315 | S | 185.00 | RTX 261218P00185000 | 2.58 | 3.10 | 2.83 | 0.73 | 27 | 670 | S |
| RTX 261218C00190000 | 10.60 | 11.00 | 11.22 | 15.56 | 30 | 513 | S | 190.00 | RTX 261218P00190000 | 4.00 | 4.60 | 4.15 | 1.43 | 4 | 981 | S |
| RTX 261218C00195000 | 7.65 | 8.45 | 8.16 | 11.88 | 49 | 2,520 | S | 195.00 | RTX 261218P00195000 | 5.65 | 6.60 | 6.30 | 2.54 | 23 | 1,032 | S |
| RTX 261218C00200000 | 5.05 | 5.70 | 5.70 | 8.73 | 48 | 1,511 | S | 200.00 | RTX 261218P00200000 | 8.05 | 9.25 | 12.90 | 4.18 | 0 | 1,020 | S |
| RTX 261218C00210000 | 2.14 | 2.46 | 2.30 | 4.14 | 46 | 2,741 | S | 210.00 | RTX 261218P00210000 | 14.80 | 17.10 | 16.60 | 9.18 | 1 | 362 | S |
| RTX 261218C00220000 | 0.58 | 1.02 | 0.90 | 1.64 | 53 | 2,238 | S | 220.00 | RTX 261218P00220000 | 23.60 | 25.95 | 25.93 | 16.27 | 2 | 926 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 165.00 | RTX 261224P00165000 | 0.18 | 1.07 | 0.89 | 0.02 | 1 | 0 | W |
| — | — | — | — | — | — | — | — | 190.00 | RTX 261224P00190000 | 4.00 | 5.30 | 6.30 | 1.26 | 1 | 43 | W |
| RTX 261224C00195000 | 6.95 | 9.00 | 6.69 | 14.21 | 1 | 0 | W | 195.00 | — | — | — | — | — | — | — | — |
| RTX 261224C00200000 | 5.50 | 6.80 | 6.09 | 10.88 | 1 | 4 | W | 200.00 | — | — | — | — | — | — | — | — |
| RTX 261224C00205000 | 3.50 | 4.35 | 3.63 | 8.05 | 2 | 6 | W | 205.00 | — | — | — | — | — | — | — | — |
| RTX 261224C00210000 | 2.35 | 3.35 | 2.52 | 5.74 | 7 | 4 | W | 210.00 | — | — | — | — | — | — | — | — |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| RTX 270115C00185000 | 15.80 | 17.40 | 13.65 | 33.64 | 0 | 410 | S | 185.00 | RTX 270115P00185000 | 3.95 | 4.45 | 4.20 | 0.29 | 36 | 876 | S |
| RTX 270115C00190000 | 12.85 | 13.75 | 13.00 | 29.49 | 15 | 652 | S | 190.00 | RTX 270115P00190000 | 5.70 | 6.15 | 6.20 | 0.54 | 5 | 1,558 | S |
| RTX 270115C00195000 | 9.20 | 10.70 | 10.55 | 25.49 | 4 | 513 | S | 195.00 | RTX 270115P00195000 | 6.80 | 8.25 | 8.30 | 0.94 | 79 | 546 | S |
| RTX 270115C00200000 | 7.05 | 8.00 | 7.84 | 21.69 | 60 | 2,208 | S | 200.00 | RTX 270115P00200000 | 9.95 | 10.85 | 11.88 | 1.55 | 2 | 881 | S |
| RTX 270115C00210000 | 3.95 | 4.35 | 4.20 | 14.92 | 106 | 2,923 | S | 210.00 | RTX 270115P00210000 | 16.05 | 18.05 | 20.40 | 3.59 | 0 | 992 | S |
| RTX 270115C00220000 | 1.73 | 2.19 | 2.17 | 9.52 | 81 | 3,073 | S | 220.00 | RTX 270115P00220000 | 23.85 | 26.45 | 24.65 | 7.00 | 0 | 316 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.