Options Chain for RTX CORPORATION COM (RTX) - $194.26 as of 1/27/2026 8:15:55 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 | 100.90 | 105.05 | 102.98 | % | 1.08 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 100.00 | 95.95 | 100.05 | 98.00 | % | 0.98 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 105.00 | 90.95 | 95.05 | 93.00 | % | 0.89 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 110.00 | 85.95 | 89.70 | 87.83 | % | 0.80 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 115.00 | 81.00 | 84.70 | 82.85 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 120.00 | 76.35 | 79.75 | 78.05 | 75.18 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:59 AM EST |
| 125.00 | 71.55 | 74.75 | 73.15 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 130.00 | 66.50 | 69.80 | 68.15 | 58.53 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:58:59 AM EST |
| 135.00 | 61.65 | 64.70 | 63.18 | 64.60 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:58:59 AM EST |
| 140.00 | 56.70 | 59.80 | 58.25 | 58.08 | +2.86 | +5.18% | 0.42 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 145.00 | 51.70 | 54.75 | 53.23 | 53.10 | +2.87 | +5.72% | 0.37 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 150.00 | 46.75 | 49.80 | 48.28 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 155.00 | 41.70 | 45.35 | 43.53 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 160.00 | 36.70 | 40.35 | 38.53 | 41.52 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 165.00 | 31.65 | 35.00 | 33.33 | % | 0.20 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 170.00 | 27.00 | 30.10 | 28.55 | 20.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.02 | 1/9/2026 | 1/27/2026 10:58:59 AM EST |
| 172.50 | 24.45 | 27.60 | 26.03 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.05 | 1/27/2026 10:58:59 AM EST | |||
| 175.00 | 22.05 | 24.90 | 23.48 | 24.34 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.59 | 0.95 | 0.01 | -0.04 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 177.50 | 19.65 | 23.00 | 21.33 | % | 0.12 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.05 | 1/27/2026 10:58:59 AM EST | |||
| 180.00 | 17.25 | 19.70 | 18.48 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | 0.90 | 0.01 | -0.08 | 1/15/2026 | 1/27/2026 10:58:59 AM EST |
| 182.50 | 14.95 | 18.15 | 16.55 | % | 0.09 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.09 | 1/27/2026 10:58:59 AM EST | |||
| 185.00 | 13.45 | 14.80 | 14.13 | 16.20 | +3.70 | +29.60% | 0.08 | 4 | 10 | 0.33 | 0.83 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 187.50 | 10.50 | 13.15 | 11.83 | % | 0.06 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.12 | 1/27/2026 10:58:59 AM EST | |||
| 190.00 | 9.50 | 10.75 | 10.13 | 9.10 | +0.15 | +1.68% | 0.05 | 20 | 25 | 0.33 | 0.73 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 192.50 | 7.60 | 8.95 | 8.28 | 8.00 | +0.74 | +10.20% | 0.04 | 1 | 26 | 0.32 | 0.67 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 195.00 | 6.05 | 7.15 | 6.60 | 6.76 | +0.52 | +8.34% | 0.03 | 7 | 57 | 0.31 | 0.60 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 197.50 | 4.55 | 5.40 | 4.98 | 5.40 | +0.66 | +13.93% | 0.03 | 6 | 21 | 0.29 | 0.52 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 200.00 | 3.65 | 4.50 | 4.08 | 3.80 | +0.10 | +2.71% | 0.02 | 4 | 155 | 0.29 | 0.44 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 202.50 | 2.33 | 3.50 | 2.92 | 2.70 | -0.56 | -17.18% | 0.01 | 35 | 0 | 0.28 | 0.36 | 0.03 | -0.13 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 205.00 | 1.54 | 2.52 | 2.03 | 1.88 | -0.34 | -15.32% | 0.01 | 7 | 109 | 0.28 | 0.28 | 0.03 | -0.12 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 207.50 | 1.02 | 1.84 | 1.43 | 1.50 | -0.16 | -9.64% | 0.01 | 1 | 1 | 0.27 | 0.22 | 0.03 | -0.10 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 210.00 | 0.72 | 1.28 | 1.00 | 1.00 | -0.21 | -17.36% | 0.00 | 5 | 25 | 0.27 | 0.16 | 0.02 | -0.09 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 212.50 | 0.39 | 1.06 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.07 | 1/27/2026 10:58:59 AM EST | |||
| 215.00 | 0.22 | 0.47 | 0.35 | 0.44 | -0.28 | -38.89% | 0.00 | 21 | 47 | 0.27 | 0.09 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 217.50 | 0.16 | 0.43 | 0.30 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.04 | 1/27/2026 10:58:59 AM EST | |||
| 220.00 | 0.13 | 0.86 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.04 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 225.00 | 0.00 | 3.25 | 1.63 | 0.32 | +0.09 | +39.13% | 0.01 | 4 | 26 | 0.69 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 240.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 245.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 250.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 255.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 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 | 3.40 | 1.70 | 1.71 | % | 0.02 | 1 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST | |
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 115.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 120.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 125.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 130.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 135.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 170.00 | 0.00 | 0.83 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.02 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 172.50 | 0.03 | 0.59 | 0.31 | 0.42 | -0.41 | -49.40% | 0.00 | 8 | 22 | 0.35 | -0.05 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 175.00 | 0.06 | 0.93 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | -0.05 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 177.50 | 0.00 | 3.65 | 1.83 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.06 | 0.01 | -0.05 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 180.00 | 0.38 | 1.06 | 0.72 | 0.72 | -0.90 | -55.56% | 0.00 | 11 | 29 | 0.36 | -0.10 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 182.50 | 0.56 | 1.23 | 0.90 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.13 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 185.00 | 0.93 | 1.21 | 1.07 | 1.15 | -1.25 | -52.09% | 0.01 | 7 | 66 | 0.32 | -0.17 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 187.50 | 1.10 | 1.97 | 1.54 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.21 | 0.02 | -0.12 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 190.00 | 1.47 | 2.63 | 2.05 | 2.02 | -2.33 | -53.57% | 0.01 | 14 | 39 | 0.30 | -0.27 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 192.50 | 2.23 | 3.30 | 2.77 | 2.55 | % | 0.01 | 1 | 0 | 0.29 | -0.33 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST | |
| 195.00 | 2.97 | 4.10 | 3.54 | 3.20 | -2.55 | -44.35% | 0.02 | 2 | 29 | 0.29 | -0.40 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 197.50 | 3.95 | 5.20 | 4.58 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.48 | 0.03 | -0.14 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 200.00 | 5.25 | 6.60 | 5.93 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.26 | -0.56 | 0.03 | -0.14 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 202.50 | 6.85 | 7.90 | 7.38 | % | 0.04 | 0 | 0 | 0.25 | -0.64 | 0.03 | -0.13 | 1/27/2026 10:58:59 AM EST | |||
| 205.00 | 8.35 | 9.70 | 9.03 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.24 | -0.72 | 0.03 | -0.12 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 207.50 | 9.80 | 12.40 | 11.10 | % | 0.05 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.10 | 1/27/2026 10:58:59 AM EST | |||
| 210.00 | 10.75 | 14.90 | 12.83 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.09 | 1/27/2026 10:58:59 AM EST | |||
| 212.50 | 13.00 | 17.10 | 15.05 | 18.95 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.88 | 0.02 | -0.07 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 215.00 | 15.35 | 19.55 | 17.45 | % | 0.08 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.06 | 1/27/2026 10:58:59 AM EST | |||
| 217.50 | 17.80 | 22.00 | 19.90 | % | 0.09 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.04 | 1/27/2026 10:58:59 AM EST | |||
| 220.00 | 20.25 | 24.35 | 22.30 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.03 | 1/27/2026 10:58:59 AM EST | |||
| 225.00 | 25.20 | 29.35 | 27.28 | % | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 230.00 | 30.20 | 34.35 | 32.28 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 235.00 | 35.20 | 39.30 | 37.25 | 37.00 | -3.56 | -8.78% | 0.16 | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 240.00 | 40.20 | 44.30 | 42.25 | 42.00 | -3.55 | -7.80% | 0.18 | 1 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 245.00 | 45.05 | 49.40 | 47.23 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 250.00 | 50.05 | 54.40 | 52.23 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 255.00 | 55.05 | 59.40 | 57.23 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 260.00 | 60.05 | 64.40 | 62.23 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 265.00 | 65.20 | 69.40 | 67.30 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST |