Options Chain for RTX CORPORATION COM (RTX) - $197.32 as of 10/27/2026 4:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 138.40 | 141.05 | 139.73 | % | 2.54 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 60.00 | 133.45 | 136.65 | 135.05 | % | 2.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 65.00 | 128.45 | 131.10 | 129.78 | % | 2.00 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 70.00 | 123.60 | 126.70 | 125.15 | 153.63 | 0.00 | 0.00% | 1.79 | 0 | 45 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 118.45 | 121.10 | 119.78 | 102.45 | 0.00 | 0.00% | 1.60 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 113.50 | 116.70 | 115.10 | 111.50 | 0.00 | 0.00% | 1.44 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 108.50 | 111.15 | 109.83 | % | 1.29 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 90.00 | 103.50 | 106.15 | 104.83 | % | 1.16 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 95.00 | 98.50 | 101.15 | 99.83 | 122.95 | 0.00 | 0.00% | 1.05 | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 93.55 | 96.20 | 94.88 | 91.52 | 0.00 | 0.00% | 0.95 | 0 | 96 | 1.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 88.55 | 91.20 | 89.88 | 71.95 | 0.00 | 0.00% | 0.86 | 0 | 37 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 83.55 | 86.20 | 84.88 | 71.23 | 0.00 | 0.00% | 0.77 | 0 | 33 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 78.60 | 81.80 | 80.20 | 77.00 | 0.00 | 0.00% | 0.70 | 0 | 23 | 1.05 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 73.60 | 76.95 | 75.28 | 64.83 | 0.00 | 0.00% | 0.63 | 0 | 82 | 0.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 68.60 | 71.25 | 69.93 | 66.43 | 0.00 | 0.00% | 0.56 | 0 | 1,964 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 63.65 | 67.00 | 65.33 | 61.50 | 0.00 | 0.00% | 0.50 | 0 | 335 | 0.84 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 58.65 | 61.90 | 60.28 | 58.60 | 0.00 | 0.00% | 0.45 | 0 | 123 | 0.78 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 53.70 | 57.05 | 55.38 | 53.50 | 0.00 | 0.00% | 0.40 | 0 | 273 | 0.72 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 48.90 | 51.60 | 50.25 | 46.66 | 0.00 | 0.00% | 0.35 | 0 | 76 | 0.62 | 0.99 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 43.95 | 47.05 | 45.50 | 47.29 | 0.00 | 0.00% | 0.30 | 0 | 159 | 0.57 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 38.55 | 42.05 | 40.30 | 33.00 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.50 | 0.98 | 0.00 | -0.03 | 10/12/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 34.60 | 36.70 | 35.65 | 36.80 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.41 | 0.96 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 29.55 | 32.60 | 31.08 | 32.89 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.43 | 0.94 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 25.30 | 27.65 | 26.48 | 28.19 | 0.00 | 0.00% | 0.16 | 0 | 191 | 0.38 | 0.91 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 20.55 | 22.90 | 21.73 | 23.30 | +0.90 | +4.02% | 0.12 | 1 | 178 | 0.24 | 0.87 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 180.00 | 16.25 | 18.50 | 17.38 | 17.99 | +1.99 | +12.44% | 0.10 | 15 | 274 | 0.25 | 0.80 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 12.80 | 14.70 | 13.75 | 14.55 | -1.30 | -8.21% | 0.07 | 5 | 313 | 0.26 | 0.72 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 190.00 | 9.80 | 10.85 | 10.33 | 10.61 | -1.44 | -11.95% | 0.05 | 3 | 559 | 0.26 | 0.62 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 195.00 | 7.25 | 8.05 | 7.65 | 7.80 | -1.38 | -15.04% | 0.04 | 58 | 2,246 | 0.26 | 0.52 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 200.00 | 5.05 | 5.55 | 5.30 | 5.65 | -1.21 | -17.64% | 0.03 | 36 | 1,561 | 0.26 | 0.41 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 210.00 | 2.35 | 2.59 | 2.47 | 2.50 | -0.80 | -24.25% | 0.01 | 87 | 2,410 | 0.26 | 0.23 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 220.00 | 0.50 | 1.26 | 0.88 | 1.17 | -0.22 | -15.83% | 0.00 | 25 | 2,153 | 0.25 | 0.12 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 230.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.15 | -25.00% | 0.00 | 43 | 1,134 | 0.25 | 0.06 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 240.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 15 | 483 | 0.27 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 250.00 | 0.05 | 0.46 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.33 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.44 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.42 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 380 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 4 | 66 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 301 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.05 | -41.67% | 0.00 | 20 | 185 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.47 | -0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 510 | 0.35 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 0.01 | 0.53 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.30 | -0.02 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 0.08 | 0.67 | 0.38 | 0.40 | +0.04 | +11.12% | 0.00 | 1 | 1,045 | 0.30 | -0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 0.13 | 0.87 | 0.50 | 0.54 | +0.11 | +25.59% | 0.00 | 95 | 527 | 0.27 | -0.06 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 0.72 | 1.04 | 0.88 | 0.88 | +0.08 | +10.00% | 0.01 | 87 | 625 | 0.29 | -0.09 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 1.29 | 1.63 | 1.46 | 1.54 | +0.17 | +12.41% | 0.01 | 6 | 1,081 | 0.28 | -0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 180.00 | 2.27 | 2.63 | 2.45 | 2.40 | +0.29 | +13.75% | 0.01 | 33 | 503 | 0.28 | -0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 3.50 | 3.75 | 3.63 | 3.66 | +0.31 | +9.26% | 0.02 | 21 | 741 | 0.27 | -0.28 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 190.00 | 5.20 | 5.60 | 5.40 | 4.85 | +0.19 | +4.08% | 0.03 | 12 | 610 | 0.27 | -0.38 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 195.00 | 7.30 | 8.20 | 7.75 | 7.35 | +0.75 | +11.37% | 0.04 | 7 | 512 | 0.26 | -0.48 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 200.00 | 10.05 | 11.50 | 10.78 | 10.15 | +1.06 | +11.67% | 0.05 | 6 | 939 | 0.27 | -0.59 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 210.00 | 16.25 | 18.90 | 17.58 | 15.65 | -1.62 | -9.38% | 0.08 | 4 | 348 | 0.23 | -0.77 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 220.00 | 24.75 | 26.80 | 25.78 | 24.70 | -8.23 | -25.00% | 0.12 | 1 | 903 | 0.26 | -0.88 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 230.00 | 34.35 | 36.90 | 35.63 | 44.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 9/30/2026 | 10/27/2026 4:00:07 PM EST |
| 240.00 | 43.60 | 46.80 | 45.20 | % | 0.19 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 250.00 | 53.90 | 56.55 | 55.23 | 39.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 10/27/2026 4:00:07 PM EST |
| 260.00 | 63.45 | 66.70 | 65.08 | 66.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 270.00 | 73.45 | 76.70 | 75.08 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 280.00 | 84.05 | 86.55 | 85.30 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 290.00 | 93.45 | 96.70 | 95.08 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 300.00 | 103.45 | 106.70 | 105.08 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 310.00 | 114.05 | 116.70 | 115.38 | 111.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 10/27/2026 4:00:07 PM EST |