Options Chain for RTX CORPORATION COM (RTX) - $174.77 as of 5/21/2026 6:14:09 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 | 69.80 | 73.35 | 71.58 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 110.00 | 64.80 | 68.35 | 66.58 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 115.00 | 59.60 | 63.35 | 61.48 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 120.00 | 54.60 | 58.35 | 56.48 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 125.00 | 49.60 | 53.35 | 51.48 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 130.00 | 44.80 | 48.25 | 46.53 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | ||||||
| 140.00 | 35.15 | 37.80 | 36.48 | % | 0.26 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 145.00 | 30.30 | 33.45 | 31.88 | % | 0.22 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 150.00 | 25.50 | 28.30 | 26.90 | % | 0.18 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 155.00 | 20.80 | 23.75 | 22.28 | % | 0.14 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 160.00 | 16.35 | 19.45 | 17.90 | 16.55 | % | 0.11 | 10 | 0 | 0.41 | 0.85 | 0.01 | -0.04 | 5/21/2026 | 5/21/2026 4:00:02 PM EST | |
| 165.00 | 12.20 | 15.15 | 13.68 | % | 0.08 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.06 | 5/21/2026 4:00:02 PM EST | |||
| 170.00 | 8.50 | 11.30 | 9.90 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.07 | 5/21/2026 4:00:02 PM EST | |||
| 175.00 | 5.45 | 8.10 | 6.78 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.03 | -0.07 | 5/21/2026 4:00:02 PM EST | |||
| 180.00 | 3.45 | 6.20 | 4.83 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.03 | -0.07 | 5/21/2026 4:00:02 PM EST | |||
| 185.00 | 1.13 | 4.70 | 2.92 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.02 | -0.06 | 5/21/2026 4:00:02 PM EST | |||
| 190.00 | 1.51 | 2.19 | 1.85 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.02 | -0.05 | 5/21/2026 4:00:02 PM EST | |||
| 195.00 | 0.01 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.22 | 0.12 | 0.01 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 200.00 | 0.30 | 1.14 | 0.72 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 150.00 | 0.16 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 155.00 | 0.70 | 1.10 | 0.90 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 160.00 | 1.21 | 1.88 | 1.55 | 1.54 | % | 0.01 | 1 | 0 | 0.30 | -0.15 | 0.01 | -0.04 | 5/21/2026 | 5/21/2026 4:00:02 PM EST | |
| 165.00 | 0.80 | 4.45 | 2.63 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.06 | 5/21/2026 4:00:02 PM EST | |||
| 170.00 | 2.83 | 5.55 | 4.19 | % | 0.02 | 0 | 0 | 0.29 | -0.34 | 0.02 | -0.07 | 5/21/2026 4:00:02 PM EST | |||
| 175.00 | 4.85 | 6.10 | 5.48 | 5.37 | % | 0.03 | 2 | 0 | 0.25 | -0.46 | 0.03 | -0.07 | 5/21/2026 | 5/21/2026 4:00:02 PM EST | |
| 180.00 | 7.75 | 9.95 | 8.85 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.07 | 5/21/2026 4:00:02 PM EST | |||
| 185.00 | 10.90 | 13.20 | 12.05 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.06 | 5/21/2026 4:00:02 PM EST | |||
| 190.00 | 14.60 | 17.10 | 15.85 | % | 0.08 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.05 | 5/21/2026 4:00:02 PM EST | |||
| 195.00 | 18.20 | 21.40 | 19.80 | % | 0.10 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 200.00 | 23.35 | 26.05 | 24.70 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 205.00 | 27.70 | 30.85 | 29.28 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 210.00 | 32.35 | 36.30 | 34.33 | % | 0.16 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 215.00 | 37.30 | 41.05 | 39.18 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:02 PM EST | |||
| 220.00 | 42.40 | 45.85 | 44.13 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 225.00 | 47.30 | 50.85 | 49.08 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 230.00 | 52.30 | 56.05 | 54.18 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 235.00 | 57.30 | 61.05 | 59.18 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 240.00 | 62.30 | 66.05 | 64.18 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 245.00 | 67.30 | 70.80 | 69.05 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST |