Options Chain for RTX CORPORATION COM (RTX) - $177.28 as of 5/26/2026 6:38:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 52.70 | 57.00 | 54.85 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/26/2026 3:59:45 PM EST | |||
| 130.00 | 47.80 | 52.05 | 49.93 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/26/2026 3:59:45 PM EST | |||
| 135.00 | 43.10 | 46.20 | 44.65 | 40.57 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.56 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/26/2026 3:59:45 PM EST |
| 140.00 | 38.80 | 40.80 | 39.80 | % | 0.28 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 5/26/2026 3:59:45 PM EST | |||
| 145.00 | 33.40 | 36.05 | 34.73 | % | 0.24 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.04 | 5/26/2026 3:59:45 PM EST | |||
| 150.00 | 28.65 | 31.45 | 30.05 | 29.44 | +3.66 | +14.20% | 0.20 | 2 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 155.00 | 24.05 | 27.00 | 25.53 | 21.72 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.34 | 0.89 | 0.01 | -0.05 | 5/21/2026 | 5/26/2026 3:59:45 PM EST |
| 160.00 | 19.65 | 22.20 | 20.93 | 19.00 | +1.92 | +11.25% | 0.13 | 1 | 8 | 0.34 | 0.85 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 165.00 | 15.75 | 18.05 | 16.90 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.07 | 5/26/2026 3:59:45 PM EST | |||
| 170.00 | 12.65 | 14.10 | 13.38 | 13.60 | +1.43 | +11.75% | 0.08 | 4 | 75 | 0.28 | 0.71 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 175.00 | 10.10 | 10.50 | 10.30 | 10.00 | +1.33 | +15.34% | 0.06 | 39 | 115 | 0.29 | 0.62 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 180.00 | 7.45 | 7.75 | 7.60 | 7.55 | +0.95 | +14.40% | 0.04 | 63 | 155 | 0.28 | 0.52 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 185.00 | 5.10 | 5.50 | 5.30 | 5.13 | +0.83 | +19.31% | 0.03 | 57 | 285 | 0.28 | 0.41 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 190.00 | 3.40 | 3.80 | 3.60 | 3.62 | +0.62 | +20.67% | 0.02 | 92 | 450 | 0.27 | 0.31 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 195.00 | 2.29 | 2.68 | 2.49 | 2.37 | +0.54 | +29.51% | 0.01 | 39 | 170 | 0.27 | 0.22 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 200.00 | 1.28 | 1.75 | 1.52 | 1.50 | +0.15 | +11.12% | 0.01 | 10 | 64 | 0.27 | 0.15 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 210.00 | 0.48 | 0.79 | 0.64 | 0.63 | +0.12 | +23.53% | 0.00 | 43 | 91 | 0.28 | 0.07 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 220.00 | 0.15 | 0.49 | 0.32 | 0.37 | +0.09 | +32.15% | 0.00 | 30 | 5 | 0.29 | 0.03 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 230.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 5/26/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 1.09 | 0.55 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 3:59:45 PM EST |
| 135.00 | 0.01 | 0.47 | 0.24 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/26/2026 3:59:45 PM EST |
| 140.00 | 0.19 | 0.50 | 0.35 | 0.41 | -0.18 | -30.51% | 0.00 | 1 | 5 | 0.37 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 145.00 | 0.18 | 0.85 | 0.52 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | -0.05 | 0.00 | -0.04 | 5/20/2026 | 5/26/2026 3:59:45 PM EST |
| 150.00 | 0.59 | 0.89 | 0.74 | 0.75 | -0.18 | -19.36% | 0.00 | 69 | 59 | 0.34 | -0.07 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 155.00 | 0.93 | 1.24 | 1.09 | 1.09 | -0.25 | -18.66% | 0.01 | 5 | 42 | 0.32 | -0.11 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 160.00 | 1.50 | 1.85 | 1.68 | 1.60 | -0.36 | -18.37% | 0.01 | 36 | 676 | 0.31 | -0.15 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 165.00 | 2.30 | 2.51 | 2.41 | 2.38 | -0.42 | -15.00% | 0.01 | 42 | 795 | 0.30 | -0.21 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 170.00 | 3.50 | 3.75 | 3.63 | 3.95 | -0.25 | -5.96% | 0.02 | 29 | 154 | 0.29 | -0.29 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 175.00 | 5.20 | 5.50 | 5.35 | 5.44 | -0.61 | -10.09% | 0.03 | 32 | 143 | 0.28 | -0.38 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 180.00 | 7.40 | 7.85 | 7.63 | 8.05 | -1.35 | -14.37% | 0.04 | 4 | 31 | 0.28 | -0.48 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 185.00 | 10.15 | 10.55 | 10.35 | 10.95 | -2.05 | -15.77% | 0.06 | 6 | 4 | 0.27 | -0.59 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 190.00 | 13.20 | 15.75 | 14.48 | 16.23 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.30 | -0.69 | 0.02 | -0.07 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 195.00 | 16.95 | 19.65 | 18.30 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.06 | 5/26/2026 3:59:45 PM EST | |||
| 200.00 | 21.10 | 23.80 | 22.45 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.04 | 5/26/2026 3:59:45 PM EST | |||
| 210.00 | 30.30 | 33.10 | 31.70 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 5/26/2026 3:59:45 PM EST | |||
| 220.00 | 38.90 | 43.10 | 41.00 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 5/26/2026 3:59:45 PM EST | |||
| 230.00 | 49.60 | 53.00 | 51.30 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:45 PM EST | |||
| 240.00 | 58.90 | 63.00 | 60.95 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 250.00 | 69.35 | 73.15 | 71.25 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 260.00 | 78.90 | 83.15 | 81.03 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST |