Options Chain for RTX CORPORATION COM (RTX) - $196.76 as of 2/27/2026 6:57:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.35 | 104.45 | 102.40 | % | 1.02 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 105.00 | 95.35 | 99.45 | 97.40 | % | 0.93 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 110.00 | 90.35 | 94.45 | 92.40 | % | 0.84 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 115.00 | 85.30 | 89.65 | 87.48 | % | 0.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 120.00 | 80.30 | 84.70 | 82.50 | % | 0.69 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 125.00 | 75.35 | 79.65 | 77.50 | % | 0.62 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 130.00 | 70.35 | 74.65 | 72.50 | % | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 135.00 | 65.40 | 68.55 | 66.98 | % | 0.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 140.00 | 60.40 | 63.35 | 61.88 | 59.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:01 PM EST |
| 145.00 | 55.40 | 58.65 | 57.03 | % | 0.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 150.00 | 50.45 | 53.55 | 52.00 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 155.00 | 45.45 | 48.40 | 46.93 | 50.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:01 PM EST |
| 160.00 | 40.95 | 43.55 | 42.25 | 35.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:01 PM EST |
| 165.00 | 35.95 | 38.60 | 37.28 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 170.00 | 30.50 | 33.55 | 32.03 | 24.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 172.50 | 28.00 | 31.10 | 29.55 | 22.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 175.00 | 25.50 | 28.50 | 27.00 | 29.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.08 | 2/19/2026 | 2/27/2026 4:00:01 PM EST |
| 177.50 | 23.05 | 26.20 | 24.63 | % | 0.14 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.09 | 2/27/2026 4:00:01 PM EST | |||
| 180.00 | 20.60 | 23.55 | 22.08 | 24.12 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.67 | 0.96 | 0.01 | -0.12 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 182.50 | 18.65 | 21.15 | 19.90 | % | 0.11 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.14 | 2/27/2026 4:00:01 PM EST | |||
| 185.00 | 15.70 | 18.70 | 17.20 | 13.05 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.62 | 0.93 | 0.01 | -0.18 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 187.50 | 13.45 | 16.40 | 14.93 | 13.00 | +1.20 | +10.17% | 0.08 | 1 | 12 | 0.63 | 0.91 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 190.00 | 11.95 | 13.60 | 12.78 | 12.09 | +3.54 | +41.41% | 0.07 | 4 | 27 | 0.52 | 0.88 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 192.50 | 8.70 | 11.15 | 9.93 | 10.50 | +4.35 | +70.74% | 0.05 | 2 | 27 | 0.46 | 0.85 | 0.02 | -0.22 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 195.00 | 7.95 | 9.35 | 8.65 | 7.30 | +2.05 | +39.05% | 0.04 | 175 | 289 | 0.31 | 0.80 | 0.03 | -0.24 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 197.50 | 6.40 | 7.10 | 6.75 | 6.65 | +3.15 | +90.00% | 0.03 | 260 | 152 | 0.31 | 0.73 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 200.00 | 5.05 | 5.25 | 5.15 | 5.15 | +2.75 | +114.59% | 0.03 | 1,309 | 739 | 0.32 | 0.63 | 0.04 | -0.27 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 202.50 | 3.55 | 3.85 | 3.70 | 3.30 | +1.66 | +101.22% | 0.02 | 362 | 166 | 0.32 | 0.52 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 205.00 | 2.51 | 2.70 | 2.61 | 2.58 | +1.53 | +145.72% | 0.01 | 5,831 | 549 | 0.32 | 0.42 | 0.04 | -0.27 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 207.50 | 1.70 | 1.99 | 1.85 | 1.85 | +1.11 | +150.00% | 0.01 | 180 | 112 | 0.33 | 0.32 | 0.04 | -0.25 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 210.00 | 1.03 | 1.39 | 1.21 | 1.25 | +0.62 | +98.42% | 0.01 | 1,035 | 642 | 0.32 | 0.25 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 212.50 | 0.61 | 1.03 | 0.82 | 0.88 | +0.49 | +125.65% | 0.00 | 43 | 291 | 0.33 | 0.18 | 0.02 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 215.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.16 | +36.37% | 0.00 | 160 | 410 | 0.35 | 0.13 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 217.50 | 0.27 | 0.72 | 0.50 | 0.52 | +0.20 | +62.50% | 0.00 | 1 | 785 | 0.41 | 0.09 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 220.00 | 0.27 | 0.35 | 0.31 | 0.34 | +0.10 | +41.67% | 0.00 | 148 | 163 | 0.39 | 0.06 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 1.38 | 0.69 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.03 | 0.01 | -0.05 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 225.00 | 0.02 | 0.50 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.41 | 0.03 | 0.01 | -0.04 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 227.50 | 0.05 | 1.09 | 0.57 | 0.35 | +0.23 | +191.67% | 0.00 | 7 | 61 | 0.53 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 230.00 | 0.02 | 1.09 | 0.56 | 0.14 | -0.17 | -54.84% | 0.00 | 6 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.97 | 1.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.96 | 1.48 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.73 | 1.37 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.38 | % | 0.02 | 2 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 228 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.77 | 1.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 160.00 | 0.03 | 0.19 | 0.11 | 0.21 | +0.04 | +23.53% | 0.00 | 5 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.64 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:01 PM EST |
| 170.00 | 0.02 | 0.18 | 0.10 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 12 | 0.57 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 2.11 | 1.06 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:01 PM EST |
| 175.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.24 | -66.67% | 0.00 | 3 | 22 | 0.52 | -0.02 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 177.50 | 0.08 | 0.66 | 0.37 | 0.19 | -0.29 | -60.42% | 0.00 | 1 | 7 | 0.57 | -0.02 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 180.00 | 0.07 | 0.32 | 0.20 | 0.36 | -0.14 | -28.00% | 0.00 | 1 | 54 | 0.47 | -0.04 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 182.50 | 0.05 | 0.75 | 0.40 | 0.26 | -0.30 | -53.58% | 0.00 | 16 | 7 | 0.47 | -0.05 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 185.00 | 0.03 | 0.69 | 0.36 | 0.36 | -0.40 | -52.64% | 0.00 | 51 | 74 | 0.41 | -0.07 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 187.50 | 0.21 | 1.00 | 0.61 | 0.52 | -0.47 | -47.48% | 0.00 | 97 | 50 | 0.44 | -0.09 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 190.00 | 0.43 | 0.88 | 0.66 | 0.70 | -0.60 | -46.16% | 0.00 | 181 | 343 | 0.40 | -0.12 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 192.50 | 0.62 | 1.12 | 0.87 | 0.95 | -0.78 | -45.09% | 0.00 | 157 | 597 | 0.38 | -0.15 | 0.02 | -0.22 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 195.00 | 1.05 | 1.39 | 1.22 | 1.27 | -1.27 | -50.00% | 0.01 | 53 | 203 | 0.36 | -0.20 | 0.03 | -0.24 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 197.50 | 1.65 | 2.05 | 1.85 | 2.10 | -1.45 | -40.85% | 0.01 | 100 | 73 | 0.36 | -0.27 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 200.00 | 2.41 | 2.84 | 2.63 | 2.90 | -2.10 | -42.00% | 0.01 | 161 | 88 | 0.35 | -0.37 | 0.04 | -0.27 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 202.50 | 3.50 | 3.95 | 3.73 | 3.85 | -2.05 | -34.75% | 0.02 | 30 | 39 | 0.35 | -0.48 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 205.00 | 4.90 | 5.30 | 5.10 | 6.15 | -2.42 | -28.24% | 0.02 | 23 | 62 | 0.35 | -0.58 | 0.04 | -0.27 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 207.50 | 5.95 | 8.25 | 7.10 | 10.36 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.38 | -0.68 | 0.04 | -0.25 | 2/24/2026 | 2/27/2026 4:00:01 PM EST |
| 210.00 | 8.35 | 10.90 | 9.63 | 12.29 | +4.24 | +52.68% | 0.05 | 4 | 42 | 0.45 | -0.75 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 212.50 | 10.25 | 12.45 | 11.35 | % | 0.05 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.18 | 2/27/2026 4:00:01 PM EST | |||
| 215.00 | 12.40 | 15.20 | 13.80 | % | 0.06 | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.15 | 2/27/2026 4:00:01 PM EST | |||
| 217.50 | 14.70 | 17.10 | 15.90 | % | 0.07 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.11 | 2/27/2026 4:00:01 PM EST | |||
| 220.00 | 17.15 | 19.95 | 18.55 | 15.52 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.69 | -0.94 | 0.01 | -0.09 | 2/20/2026 | 2/27/2026 4:00:01 PM EST |
| 222.50 | 19.55 | 22.40 | 20.98 | % | 0.09 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.05 | 2/27/2026 4:00:01 PM EST | |||
| 225.00 | 22.20 | 24.85 | 23.53 | % | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.04 | 2/27/2026 4:00:01 PM EST | |||
| 227.50 | 24.50 | 27.30 | 25.90 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 230.00 | 26.65 | 29.80 | 28.23 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 232.50 | 29.30 | 32.25 | 30.78 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 235.00 | 31.75 | 34.75 | 33.25 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 240.00 | 36.65 | 39.70 | 38.18 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 245.00 | 41.70 | 44.70 | 43.20 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 250.00 | 46.60 | 49.70 | 48.15 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 255.00 | 51.50 | 54.70 | 53.10 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 260.00 | 56.55 | 59.70 | 58.13 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 265.00 | 61.45 | 64.70 | 63.08 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 270.00 | 66.55 | 69.70 | 68.13 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 275.00 | 71.65 | 74.70 | 73.18 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST |