Options Chain for RTX CORPORATION COM (RTX) - $201.85 as of 1/28/2026 7:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 132.35 | 136.70 | 134.53 | 112.22 | 0.00 | 0.00% | 2.07 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 127.35 | 131.70 | 129.53 | 105.00 | 0.00 | 0.00% | 1.85 | 0 | 90 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/28/2026 3:59:50 PM EST |
| 75.00 | 122.40 | 126.75 | 124.58 | 82.57 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 117.40 | 121.75 | 119.58 | 115.75 | 0.00 | 0.00% | 1.49 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 112.40 | 116.75 | 114.58 | 70.70 | 0.00 | 0.00% | 1.35 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/28/2026 3:59:50 PM EST |
| 90.00 | 107.60 | 111.35 | 109.48 | 99.17 | 0.00 | 0.00% | 1.22 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:50 PM EST |
| 95.00 | 102.45 | 106.35 | 104.40 | 32.45 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/28/2026 3:59:50 PM EST |
| 100.00 | 97.50 | 101.30 | 99.40 | 99.64 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:50 PM EST |
| 105.00 | 92.45 | 96.80 | 94.63 | 83.00 | 0.00 | 0.00% | 0.90 | 0 | 26 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/28/2026 3:59:50 PM EST |
| 110.00 | 87.65 | 91.40 | 89.53 | 69.09 | 0.00 | 0.00% | 0.81 | 0 | 35 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 3:59:50 PM EST |
| 115.00 | 82.55 | 86.45 | 84.50 | 85.55 | 0.00 | 0.00% | 0.73 | 0 | 102 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:50 PM EST |
| 120.00 | 78.40 | 81.45 | 79.93 | 62.75 | 0.00 | 0.00% | 0.67 | 0 | 84 | 1.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:50 PM EST |
| 125.00 | 72.60 | 76.50 | 74.55 | 63.43 | 0.00 | 0.00% | 0.60 | 0 | 74 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:50 PM EST |
| 130.00 | 67.65 | 71.55 | 69.60 | 66.22 | 0.00 | 0.00% | 0.54 | 0 | 540 | 0.87 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 135.00 | 62.65 | 67.00 | 64.83 | 53.76 | 0.00 | 0.00% | 0.48 | 0 | 323 | 0.82 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/28/2026 3:59:50 PM EST |
| 140.00 | 57.75 | 61.65 | 59.70 | 56.45 | 0.00 | 0.00% | 0.43 | 0 | 220 | 0.75 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/28/2026 3:59:50 PM EST |
| 145.00 | 54.20 | 56.70 | 55.45 | 54.80 | 0.00 | 0.00% | 0.38 | 0 | 487 | 0.70 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/28/2026 3:59:50 PM EST |
| 150.00 | 49.30 | 51.80 | 50.55 | 50.50 | -1.40 | -2.70% | 0.34 | 3 | 449 | 0.65 | 0.97 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 155.00 | 44.40 | 46.95 | 45.68 | 47.00 | 0.00 | 0.00% | 0.29 | 0 | 288 | 0.42 | 0.97 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 160.00 | 38.55 | 42.10 | 40.33 | 41.20 | +0.85 | +2.11% | 0.25 | 1 | 471 | 0.56 | 0.95 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 165.00 | 34.75 | 37.35 | 36.05 | 30.60 | 0.00 | 0.00% | 0.22 | 0 | 793 | 0.39 | 0.92 | 0.01 | -0.04 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 170.00 | 29.10 | 31.95 | 30.53 | 30.49 | -1.99 | -6.13% | 0.18 | 11 | 1,367 | 0.43 | 0.90 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 175.00 | 25.40 | 27.75 | 26.58 | 27.13 | +0.13 | +0.49% | 0.15 | 1 | 823 | 0.34 | 0.86 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 180.00 | 21.30 | 23.65 | 22.48 | 21.60 | -1.90 | -8.09% | 0.12 | 18 | 2,054 | 0.34 | 0.82 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 185.00 | 17.15 | 18.55 | 17.85 | 17.67 | -1.56 | -8.12% | 0.10 | 18 | 1,196 | 0.30 | 0.77 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 190.00 | 13.30 | 14.90 | 14.10 | 13.80 | -1.40 | -9.22% | 0.07 | 8 | 1,801 | 0.29 | 0.70 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 195.00 | 9.85 | 10.90 | 10.38 | 10.50 | -1.70 | -13.94% | 0.05 | 41 | 1,230 | 0.27 | 0.61 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 200.00 | 7.15 | 7.65 | 7.40 | 7.65 | -0.94 | -10.95% | 0.04 | 108 | 3,762 | 0.26 | 0.51 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 210.00 | 3.20 | 3.60 | 3.40 | 3.55 | -0.81 | -18.58% | 0.02 | 483 | 2,796 | 0.25 | 0.31 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 220.00 | 1.15 | 1.67 | 1.41 | 1.54 | -0.34 | -18.09% | 0.01 | 61 | 1,037 | 0.25 | 0.16 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 230.00 | 0.39 | 0.91 | 0.65 | 0.99 | +0.24 | +32.00% | 0.00 | 79 | 239 | 0.26 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 240.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.03 | -9.10% | 0.00 | 137 | 456 | 0.30 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 250.00 | 0.10 | 0.73 | 0.42 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 260.00 | 0.01 | 0.47 | 0.24 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.63 | 0.32 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 1.01 | 0.51 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 0.01 | -0.01 | -50.00% | 0.02 | 2 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 520 | 1.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 199 | 0.70 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.48 | 0.24 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 420 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.58 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.49 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.45 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.57 | 0.29 | 0.19 | +0.01 | +5.56% | 0.00 | 7 | 1,022 | 0.51 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 150.00 | 0.05 | 0.62 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 17 | 875 | 0.39 | -0.03 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.02 | 1.01 | 0.37 | +0.06 | +19.36% | 0.01 | 18 | 1,087 | 0.56 | -0.03 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 1.66 | 0.83 | 0.40 | -0.29 | -42.03% | 0.01 | 6 | 2,600 | 0.48 | -0.05 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 165.00 | 0.44 | 2.30 | 1.37 | 0.72 | -0.35 | -32.71% | 0.01 | 2 | 613 | 0.39 | -0.08 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 170.00 | 0.67 | 2.55 | 1.61 | 1.00 | +0.13 | +14.95% | 0.01 | 15 | 2,154 | 0.37 | -0.10 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 175.00 | 1.15 | 1.65 | 1.40 | 1.45 | +0.21 | +16.94% | 0.01 | 76 | 1,306 | 0.31 | -0.14 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 180.00 | 1.71 | 2.54 | 2.13 | 2.01 | +0.22 | +12.30% | 0.01 | 60 | 1,590 | 0.30 | -0.18 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 185.00 | 2.47 | 3.45 | 2.96 | 2.66 | 0.00 | 0.00% | 0.02 | 24 | 929 | 0.29 | -0.23 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 190.00 | 3.60 | 5.25 | 4.43 | 3.92 | +0.32 | +8.89% | 0.02 | 54 | 954 | 0.29 | -0.30 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 195.00 | 5.10 | 6.90 | 6.00 | 5.45 | +0.34 | +6.66% | 0.03 | 417 | 559 | 0.28 | -0.39 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 200.00 | 7.30 | 8.25 | 7.78 | 7.90 | +0.85 | +12.06% | 0.04 | 360 | 230 | 0.26 | -0.49 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 210.00 | 13.30 | 14.80 | 14.05 | 12.90 | +0.46 | +3.70% | 0.07 | 1 | 7 | 0.25 | -0.69 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 220.00 | 20.15 | 23.55 | 21.85 | 20.64 | +0.67 | +3.36% | 0.10 | 1 | 2 | 0.33 | -0.84 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 230.00 | 29.15 | 32.65 | 30.90 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 1/28/2026 3:59:50 PM EST | |||
| 240.00 | 38.90 | 42.80 | 40.85 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 1/28/2026 3:59:50 PM EST | |||
| 250.00 | 48.90 | 52.80 | 50.85 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 260.00 | 58.45 | 62.80 | 60.63 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 270.00 | 68.45 | 72.80 | 70.63 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 280.00 | 78.45 | 82.80 | 80.63 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 290.00 | 88.45 | 92.80 | 90.63 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST |