Options Chain for RTX CORPORATION COM (RTX) - $178.61 as of 5/11/2026 9:06:42 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 | 71.60 | 75.85 | 73.73 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 110.00 | 66.60 | 70.85 | 68.73 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 115.00 | 61.65 | 65.85 | 63.75 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 120.00 | 56.70 | 60.90 | 58.80 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 125.00 | 51.65 | 55.90 | 53.78 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 130.00 | 46.70 | 50.95 | 48.83 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 135.00 | 42.30 | 46.00 | 44.15 | % | 0.33 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 140.00 | 37.60 | 40.80 | 39.20 | % | 0.28 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 145.00 | 33.00 | 36.05 | 34.53 | % | 0.24 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 5/11/2026 3:59:34 PM EST | |||
| 150.00 | 28.25 | 31.45 | 29.85 | % | 0.20 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 5/11/2026 3:59:34 PM EST | |||
| 155.00 | 23.60 | 26.90 | 25.25 | 21.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | 0.90 | 0.01 | -0.04 | 5/8/2026 | 5/11/2026 3:59:34 PM EST |
| 160.00 | 19.30 | 22.00 | 20.65 | 18.75 | % | 0.13 | 1 | 0 | 0.32 | 0.84 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 165.00 | 14.80 | 18.50 | 16.65 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.07 | 5/11/2026 3:59:34 PM EST | |||
| 170.00 | 11.35 | 13.90 | 12.63 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.07 | 5/11/2026 3:59:34 PM EST | |||
| 175.00 | 8.85 | 10.65 | 9.75 | 7.70 | +0.10 | +1.32% | 0.06 | 1 | 1 | 0.31 | 0.60 | 0.02 | -0.08 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 180.00 | 6.20 | 7.60 | 6.90 | 6.80 | +1.35 | +24.78% | 0.04 | 12 | 7 | 0.29 | 0.50 | 0.02 | -0.08 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 185.00 | 4.05 | 4.75 | 4.40 | 4.75 | % | 0.02 | 3 | 0 | 0.27 | 0.39 | 0.02 | -0.08 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 190.00 | 2.73 | 3.50 | 3.12 | 3.25 | +0.70 | +27.46% | 0.02 | 29 | 9 | 0.28 | 0.29 | 0.02 | -0.07 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 195.00 | 1.31 | 2.80 | 2.06 | 2.00 | % | 0.01 | 6 | 0 | 0.28 | 0.21 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 200.00 | 0.88 | 1.81 | 1.35 | 1.35 | +0.30 | +28.58% | 0.01 | 13 | 1 | 0.29 | 0.15 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 205.00 | 0.45 | 1.00 | 0.73 | 0.88 | +0.26 | +41.94% | 0.00 | 3 | 34 | 0.28 | 0.10 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 210.00 | 0.20 | 1.25 | 0.73 | 0.40 | % | 0.00 | 1 | 0 | 0.30 | 0.06 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 5/11/2026 3:59:34 PM EST | |||
| 220.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 225.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 235.00 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 240.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 250.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 255.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 260.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 265.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 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 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 120.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 125.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 135.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 140.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 145.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 5/11/2026 3:59:34 PM EST | |||
| 150.00 | 0.41 | 0.95 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 5/11/2026 3:59:34 PM EST | |||
| 155.00 | 0.60 | 2.10 | 1.35 | 0.95 | % | 0.01 | 1 | 0 | 0.35 | -0.10 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 160.00 | 1.22 | 2.21 | 1.72 | 1.58 | % | 0.01 | 1 | 0 | 0.32 | -0.16 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 165.00 | 2.10 | 3.05 | 2.58 | 3.28 | % | 0.02 | 2 | 0 | 0.31 | -0.22 | 0.01 | -0.07 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 170.00 | 3.40 | 3.95 | 3.68 | 3.40 | -0.77 | -18.47% | 0.02 | 6 | 4 | 0.29 | -0.30 | 0.02 | -0.07 | 5/11/2026 | 5/11/2026 3:59:34 PM EST |
| 175.00 | 4.85 | 6.75 | 5.80 | 6.00 | % | 0.03 | 1 | 0 | 0.30 | -0.40 | 0.02 | -0.08 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 180.00 | 7.10 | 8.90 | 8.00 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.02 | -0.08 | 5/11/2026 3:59:34 PM EST | |||
| 185.00 | 9.85 | 11.35 | 10.60 | 11.00 | % | 0.06 | 1 | 0 | 0.28 | -0.61 | 0.02 | -0.08 | 5/11/2026 | 5/11/2026 3:59:34 PM EST | |
| 190.00 | 13.35 | 15.20 | 14.28 | 16.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.71 | 0.02 | -0.07 | 5/8/2026 | 5/11/2026 3:59:34 PM EST |
| 195.00 | 16.25 | 19.60 | 17.93 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.06 | 5/11/2026 3:59:34 PM EST | |||
| 200.00 | 20.65 | 23.90 | 22.28 | % | 0.11 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 5/11/2026 3:59:34 PM EST | |||
| 205.00 | 25.50 | 28.30 | 26.90 | % | 0.13 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 5/11/2026 3:59:34 PM EST | |||
| 210.00 | 30.25 | 33.05 | 31.65 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 5/11/2026 3:59:34 PM EST | |||
| 215.00 | 35.15 | 38.10 | 36.63 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 5/11/2026 3:59:34 PM EST | |||
| 220.00 | 40.05 | 43.05 | 41.55 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 225.00 | 44.70 | 48.95 | 46.83 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/11/2026 3:59:34 PM EST | |||
| 230.00 | 49.70 | 53.90 | 51.80 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 235.00 | 54.65 | 58.90 | 56.78 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 240.00 | 59.65 | 63.90 | 61.78 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 245.00 | 64.65 | 68.85 | 66.75 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 250.00 | 69.60 | 73.85 | 71.73 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 255.00 | 74.60 | 78.85 | 76.73 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 260.00 | 79.60 | 83.85 | 81.73 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST | |||
| 265.00 | 84.60 | 88.85 | 86.73 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:34 PM EST |