Options Chain for RTX CORPORATION COM (RTX) - $178.96 as of 5/29/2026 3:09:09 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 | 72.55 | 76.70 | 74.63 | % | 0.71 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 110.00 | 68.25 | 72.00 | 70.13 | % | 0.64 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 115.00 | 62.55 | 66.80 | 64.68 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 120.00 | 57.60 | 61.75 | 59.68 | % | 0.50 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 125.00 | 52.60 | 56.75 | 54.68 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 130.00 | 47.60 | 51.75 | 49.68 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 135.00 | 42.60 | 46.65 | 44.63 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 140.00 | 37.55 | 41.80 | 39.68 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 145.00 | 32.55 | 36.85 | 34.70 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 150.00 | 27.60 | 32.20 | 29.90 | % | 0.20 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:23 PM EST | |||
| 152.50 | 25.15 | 29.40 | 27.28 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:23 PM EST | |||
| 155.00 | 22.75 | 26.85 | 24.80 | 20.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:23 PM EST |
| 157.50 | 20.30 | 24.80 | 22.55 | % | 0.14 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:23 PM EST | |||
| 160.00 | 18.25 | 22.05 | 20.15 | 19.61 | % | 0.13 | 2 | 0 | 0.64 | 0.96 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:23 PM EST | |
| 162.50 | 15.35 | 19.60 | 17.48 | % | 0.11 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.05 | 5/29/2026 3:59:23 PM EST | |||
| 165.00 | 13.40 | 17.20 | 15.30 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.55 | 0.91 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 167.50 | 11.10 | 13.95 | 12.53 | % | 0.07 | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.09 | 5/29/2026 3:59:23 PM EST | |||
| 170.00 | 8.95 | 12.45 | 10.70 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.43 | 0.82 | 0.02 | -0.11 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 172.50 | 6.55 | 10.70 | 8.63 | % | 0.05 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.13 | 5/29/2026 3:59:23 PM EST | |||
| 175.00 | 5.05 | 7.70 | 6.38 | 6.50 | -1.54 | -19.16% | 0.04 | 11 | 210 | 0.27 | 0.68 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 177.50 | 4.15 | 5.40 | 4.78 | 4.78 | -1.27 | -21.00% | 0.03 | 9 | 3 | 0.28 | 0.59 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 180.00 | 2.95 | 3.85 | 3.40 | 3.10 | -0.90 | -22.50% | 0.02 | 114 | 479 | 0.26 | 0.48 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 182.50 | 2.12 | 2.63 | 2.38 | 2.03 | -0.74 | -26.72% | 0.01 | 105 | 15 | 0.26 | 0.37 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 185.00 | 1.52 | 1.77 | 1.65 | 1.42 | -0.56 | -28.29% | 0.01 | 111 | 122 | 0.26 | 0.28 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 187.50 | 0.91 | 1.22 | 1.07 | 0.90 | -0.45 | -33.34% | 0.01 | 4 | 13 | 0.26 | 0.19 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 190.00 | 0.33 | 0.76 | 0.55 | 0.75 | -0.13 | -14.78% | 0.00 | 11 | 298 | 0.26 | 0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 192.50 | 0.00 | 1.57 | 0.79 | 0.46 | -0.26 | -36.12% | 0.00 | 364 | 7 | 0.33 | 0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.32 | +0.06 | +23.08% | 0.00 | 25 | 57 | 0.36 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 197.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.02 | 5/29/2026 3:59:23 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 30 | 0.31 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 205.00 | 0.00 | 0.31 | 0.16 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:23 PM EST |
| 215.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:23 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:23 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:23 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 152.50 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | 0.14 | -0.29 | -67.45% | 0.00 | 5 | 17 | 0.51 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 157.50 | 0.00 | 4.45 | 2.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:23 PM EST |
| 160.00 | 0.00 | 0.36 | 0.18 | 0.54 | +0.24 | +80.00% | 0.00 | 4 | 69 | 0.30 | -0.04 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 162.50 | 0.00 | 2.97 | 1.49 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.05 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 165.00 | 0.17 | 1.10 | 0.64 | 0.53 | +0.07 | +15.22% | 0.00 | 12 | 148 | 0.32 | -0.09 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 167.50 | 0.01 | 3.75 | 1.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.12 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 3:59:23 PM EST |
| 170.00 | 0.54 | 1.64 | 1.09 | 0.95 | -0.06 | -5.95% | 0.01 | 19 | 157 | 0.29 | -0.18 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 172.50 | 1.03 | 1.60 | 1.32 | 1.45 | -0.03 | -2.03% | 0.01 | 12 | 32 | 0.28 | -0.24 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 175.00 | 1.65 | 2.04 | 1.85 | 2.13 | -0.04 | -1.85% | 0.01 | 24 | 130 | 0.27 | -0.32 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 177.50 | 2.45 | 2.89 | 2.67 | 4.20 | -0.14 | -3.23% | 0.02 | 10 | 1 | 0.26 | -0.41 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 180.00 | 2.92 | 4.00 | 3.46 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 535 | 0.26 | -0.52 | 0.04 | -0.14 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 182.50 | 4.85 | 5.65 | 5.25 | 5.40 | +0.28 | +5.47% | 0.03 | 3 | 13 | 0.25 | -0.63 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 185.00 | 6.10 | 9.20 | 7.65 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.30 | -0.72 | 0.04 | -0.11 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 187.50 | 7.80 | 11.15 | 9.48 | % | 0.05 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.09 | 5/29/2026 3:59:23 PM EST | |||
| 190.00 | 9.75 | 13.30 | 11.53 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 5,302 | 0.44 | -0.87 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:23 PM EST |
| 192.50 | 12.40 | 15.40 | 13.90 | % | 0.07 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.05 | 5/29/2026 3:59:23 PM EST | |||
| 195.00 | 14.70 | 17.90 | 16.30 | 16.45 | -2.44 | -12.92% | 0.08 | 2 | 10 | 0.47 | -0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:23 PM EST |
| 197.50 | 17.00 | 20.20 | 18.60 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:23 PM EST | |||
| 200.00 | 19.00 | 22.80 | 20.90 | 25.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:23 PM EST |
| 205.00 | 24.50 | 27.75 | 26.13 | 24.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:23 PM EST |
| 210.00 | 29.35 | 32.75 | 31.05 | 33.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:23 PM EST |
| 215.00 | 34.15 | 37.75 | 35.95 | 39.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 220.00 | 39.40 | 42.75 | 41.08 | 44.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 225.00 | 44.50 | 47.75 | 46.13 | 50.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 230.00 | 49.40 | 52.75 | 51.08 | 55.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 235.00 | 54.30 | 57.75 | 56.03 | 60.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 240.00 | 59.50 | 62.75 | 61.13 | 65.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:23 PM EST |
| 245.00 | 64.20 | 67.75 | 65.98 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 250.00 | 68.45 | 72.75 | 70.60 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 255.00 | 74.30 | 77.75 | 76.03 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 260.00 | 79.10 | 82.75 | 80.93 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST | |||
| 265.00 | 84.35 | 87.75 | 86.05 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:23 PM EST |