Options Chain for RTX CORPORATION COM (RTX) - $176.59 as of 5/28/2026 12:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 74.40 | 77.00 | 75.70 | % | 0.72 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 110.00 | 69.40 | 72.05 | 70.73 | % | 0.64 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 115.00 | 64.40 | 67.50 | 65.95 | % | 0.57 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 120.00 | 59.40 | 62.70 | 61.05 | % | 0.51 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 125.00 | 54.40 | 57.40 | 55.90 | % | 0.45 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 130.00 | 49.25 | 52.00 | 50.63 | % | 0.39 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 135.00 | 44.30 | 47.10 | 45.70 | % | 0.34 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 140.00 | 39.35 | 42.20 | 40.78 | % | 0.29 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 145.00 | 34.35 | 37.30 | 35.83 | % | 0.25 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 150.00 | 29.40 | 32.00 | 30.70 | 26.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 9:58:28 AM EST |
| 152.50 | 26.90 | 29.55 | 28.23 | % | 0.19 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 155.00 | 24.45 | 27.20 | 25.83 | 22.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 157.50 | 21.90 | 24.55 | 23.23 | 19.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 160.00 | 19.25 | 22.45 | 20.85 | 17.08 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 162.50 | 17.00 | 19.45 | 18.23 | 13.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:58:28 AM EST |
| 165.00 | 14.30 | 17.35 | 15.83 | 15.10 | +3.72 | +32.69% | 0.10 | 5 | 6 | 1.14 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 167.50 | 11.90 | 13.80 | 12.85 | 9.71 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.18 | 0.99 | 0.01 | -0.02 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 170.00 | 9.95 | 12.00 | 10.98 | 9.10 | +2.95 | +47.97% | 0.06 | 2 | 32 | 1.20 | 0.95 | 0.02 | -0.12 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 172.50 | 7.25 | 9.50 | 8.38 | 8.35 | +3.70 | +79.57% | 0.05 | 3 | 119 | 0.83 | 0.89 | 0.04 | -0.30 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 175.00 | 5.55 | 6.30 | 5.93 | 5.93 | +2.69 | +83.03% | 0.03 | 124 | 383 | 0.61 | 0.78 | 0.07 | -0.57 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 177.50 | 3.15 | 4.00 | 3.58 | 3.60 | +1.95 | +118.19% | 0.02 | 57 | 449 | 0.35 | 0.59 | 0.09 | -0.70 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 180.00 | 1.53 | 1.85 | 1.69 | 1.80 | +1.23 | +215.79% | 0.01 | 233 | 951 | 0.37 | 0.36 | 0.09 | -0.64 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 182.50 | 0.65 | 0.98 | 0.82 | 0.76 | +0.41 | +117.15% | 0.00 | 237 | 889 | 0.34 | 0.17 | 0.06 | -0.36 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 185.00 | 0.23 | 0.31 | 0.27 | 0.26 | +0.14 | +116.67% | 0.00 | 144 | 529 | 0.41 | 0.06 | 0.03 | -0.11 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 187.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 13,124 | 315 | 0.43 | 0.02 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 186 | 338 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 192.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 207 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 197.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 300 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 202.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:58:28 AM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 9:58:28 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 9:58:28 AM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 9:58:28 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 255.00 | 0.00 | 0.63 | 0.32 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 265.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 275.00 | 0.00 | 1.64 | 0.82 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 152.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 2 | 158 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 162.50 | 0.00 | 0.23 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 13 | 95 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 165.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 325 | 0.76 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 167.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 413 | 0.75 | -0.01 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 170.00 | 0.02 | 0.28 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 8 | 494 | 0.47 | -0.05 | 0.02 | -0.12 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 172.50 | 0.04 | 0.16 | 0.10 | 0.16 | -0.24 | -60.00% | 0.00 | 120 | 90 | 0.43 | -0.11 | 0.04 | -0.30 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 175.00 | 0.02 | 0.18 | 0.10 | 0.12 | -0.76 | -86.37% | 0.00 | 12 | 358 | 0.40 | -0.22 | 0.07 | -0.57 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 177.50 | 0.20 | 0.49 | 0.35 | 0.39 | -1.60 | -80.41% | 0.00 | 4 | 83 | 0.52 | -0.41 | 0.09 | -0.70 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 180.00 | 0.70 | 1.46 | 1.08 | 2.67 | -1.25 | -31.89% | 0.01 | 5 | 141 | 0.42 | -0.64 | 0.09 | -0.64 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 182.50 | 1.77 | 3.30 | 2.54 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.83 | -0.83 | 0.06 | -0.36 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 185.00 | 3.45 | 5.20 | 4.33 | 5.69 | -2.38 | -29.50% | 0.02 | 1 | 26 | 0.97 | -0.94 | 0.03 | -0.11 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 187.50 | 5.95 | 7.85 | 6.90 | 10.48 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.12 | -0.98 | 0.01 | -0.02 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 190.00 | 8.80 | 9.80 | 9.30 | 9.25 | -3.92 | -29.77% | 0.05 | 8 | 54 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:58:28 AM EST |
| 192.50 | 10.55 | 12.85 | 11.70 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 195.00 | 12.85 | 15.35 | 14.10 | 17.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 9:58:28 AM EST |
| 197.50 | 15.55 | 18.35 | 16.95 | 20.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:58:28 AM EST |
| 200.00 | 18.15 | 20.85 | 19.50 | 22.71 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:58:28 AM EST |
| 202.50 | 20.60 | 23.15 | 21.88 | % | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 205.00 | 22.65 | 25.65 | 24.15 | 29.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 9:58:28 AM EST |
| 210.00 | 27.70 | 30.85 | 29.28 | % | 0.14 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 215.00 | 32.65 | 35.85 | 34.25 | % | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 220.00 | 37.30 | 40.95 | 39.13 | % | 0.18 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 225.00 | 42.45 | 45.90 | 44.18 | % | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 230.00 | 47.30 | 51.05 | 49.18 | % | 0.21 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 235.00 | 52.45 | 56.00 | 54.23 | % | 0.23 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 240.00 | 57.35 | 61.00 | 59.18 | % | 0.25 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 245.00 | 62.35 | 65.70 | 64.03 | % | 0.26 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 250.00 | 67.30 | 71.10 | 69.20 | % | 0.28 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 255.00 | 72.30 | 75.65 | 73.98 | % | 0.29 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 260.00 | 77.35 | 81.05 | 79.20 | % | 0.30 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 265.00 | 82.50 | 85.90 | 84.20 | % | 0.32 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 270.00 | 87.30 | 91.05 | 89.18 | % | 0.33 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 275.00 | 92.45 | 96.05 | 94.25 | % | 0.34 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST | |||
| 280.00 | 97.70 | 100.95 | 99.33 | % | 0.35 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 9:58:28 AM EST |