Options Chain for RTX CORPORATION COM (RTX) - $202.20 as of 2/24/2026 7:06:47 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 | 91.55 | 96.00 | 93.78 | % | 0.89 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 110.00 | 86.85 | 90.40 | 88.63 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 115.00 | 81.70 | 85.40 | 83.55 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 120.00 | 76.70 | 80.40 | 78.55 | % | 0.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 125.00 | 72.30 | 75.45 | 73.88 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 130.00 | 67.00 | 70.45 | 68.73 | % | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 135.00 | 61.75 | 65.50 | 63.63 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 140.00 | 56.70 | 60.50 | 58.60 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 145.00 | 52.50 | 55.55 | 54.03 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 150.00 | 47.55 | 50.60 | 49.08 | % | 0.33 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 155.00 | 42.60 | 45.65 | 44.13 | % | 0.28 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 160.00 | 37.15 | 40.70 | 38.93 | 44.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.05 | 2/3/2026 | 2/24/2026 3:59:42 PM EST |
| 165.00 | 32.00 | 35.80 | 33.90 | % | 0.21 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 170.00 | 27.15 | 30.95 | 29.05 | % | 0.17 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.10 | 2/24/2026 3:59:42 PM EST | |||
| 175.00 | 22.35 | 26.20 | 24.28 | 20.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | 0.92 | 0.01 | -0.10 | 2/10/2026 | 2/24/2026 3:59:42 PM EST |
| 180.00 | 18.45 | 21.15 | 19.80 | 24.62 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | 0.84 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 182.50 | 16.25 | 19.30 | 17.78 | % | 0.10 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.16 | 2/24/2026 3:59:42 PM EST | |||
| 185.00 | 13.55 | 16.15 | 14.85 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | 0.79 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 187.50 | 11.60 | 14.10 | 12.85 | % | 0.07 | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.18 | 2/24/2026 3:59:42 PM EST | |||
| 190.00 | 10.05 | 11.95 | 11.00 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.72 | 0.02 | -0.19 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 192.50 | 9.05 | 11.40 | 10.23 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.67 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 195.00 | 7.55 | 8.05 | 7.80 | 6.90 | -1.93 | -21.86% | 0.04 | 7 | 10 | 0.33 | 0.62 | 0.03 | -0.19 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 197.50 | 6.05 | 7.05 | 6.55 | 5.83 | % | 0.03 | 2 | 0 | 0.34 | 0.55 | 0.03 | -0.18 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 200.00 | 4.75 | 5.15 | 4.95 | 5.15 | -2.15 | -29.46% | 0.02 | 16 | 163 | 0.32 | 0.48 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 202.50 | 3.70 | 4.20 | 3.95 | 3.70 | -3.19 | -46.30% | 0.02 | 97 | 2 | 0.32 | 0.41 | 0.03 | -0.16 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 205.00 | 2.83 | 3.70 | 3.27 | 2.88 | -1.54 | -34.85% | 0.02 | 12 | 113 | 0.33 | 0.33 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 207.50 | 2.14 | 2.52 | 2.33 | 2.13 | -2.04 | -48.93% | 0.01 | 27 | 1 | 0.32 | 0.27 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 210.00 | 1.62 | 1.89 | 1.76 | 1.75 | -1.24 | -41.48% | 0.01 | 102 | 144 | 0.32 | 0.21 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 212.50 | 1.10 | 1.49 | 1.30 | 1.17 | % | 0.01 | 1 | 0 | 0.32 | 0.17 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 215.00 | 0.73 | 1.88 | 1.31 | 1.03 | -0.77 | -42.78% | 0.01 | 20 | 585 | 0.35 | 0.13 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 217.50 | 0.32 | 1.98 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.11 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 220.00 | 0.21 | 1.85 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | 0.08 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 222.50 | 0.11 | 1.75 | 0.93 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 225.00 | 0.18 | 1.73 | 0.96 | 0.17 | -0.92 | -84.41% | 0.00 | 4 | 15 | 0.42 | 0.05 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 227.50 | 0.11 | 0.96 | 0.54 | 0.40 | % | 0.00 | 11 | 0 | 0.39 | 0.04 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 230.00 | 0.00 | 2.73 | 1.37 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 240.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 245.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 250.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 255.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 260.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 265.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 270.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:42 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 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 4.70 | 2.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 125.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 135.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:42 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 150.00 | 0.03 | 0.69 | 0.36 | 0.13 | -0.08 | -38.10% | 0.00 | 10 | 71 | 0.66 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 160.00 | 0.04 | 1.33 | 0.69 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.02 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 2.96 | 1.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | -0.03 | 0.00 | -0.05 | 2/17/2026 | 2/24/2026 3:59:42 PM EST |
| 170.00 | 0.06 | 1.43 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | -0.07 | 0.01 | -0.10 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.08 | 0.01 | -0.10 | 2/17/2026 | 2/24/2026 3:59:42 PM EST |
| 180.00 | 0.03 | 1.24 | 0.64 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.16 | 0.01 | -0.17 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 182.50 | 0.90 | 3.20 | 2.05 | 1.24 | +0.44 | +55.00% | 0.01 | 4 | 2 | 0.45 | -0.17 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 185.00 | 1.43 | 1.98 | 1.71 | 1.55 | +0.44 | +39.64% | 0.01 | 6 | 41 | 0.39 | -0.21 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 187.50 | 1.78 | 2.32 | 2.05 | % | 0.01 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.18 | 2/24/2026 3:59:42 PM EST | |||
| 190.00 | 2.38 | 2.75 | 2.57 | 2.28 | +0.94 | +70.15% | 0.01 | 22 | 139 | 0.36 | -0.28 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 192.50 | 3.00 | 3.95 | 3.48 | 3.20 | +1.06 | +49.54% | 0.02 | 11 | 1 | 0.36 | -0.33 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 195.00 | 3.65 | 4.40 | 4.03 | 4.20 | +1.47 | +53.85% | 0.02 | 7 | 101 | 0.34 | -0.38 | 0.03 | -0.19 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 197.50 | 4.75 | 5.45 | 5.10 | 4.98 | +1.78 | +55.63% | 0.03 | 2 | 7 | 0.34 | -0.45 | 0.03 | -0.18 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 200.00 | 5.85 | 6.50 | 6.18 | 5.77 | +1.77 | +44.25% | 0.03 | 7 | 76 | 0.33 | -0.52 | 0.03 | -0.17 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 202.50 | 7.30 | 8.20 | 7.75 | % | 0.04 | 0 | 0 | 0.33 | -0.59 | 0.03 | -0.16 | 2/24/2026 3:59:42 PM EST | |||
| 205.00 | 8.90 | 9.85 | 9.38 | 9.35 | +2.75 | +41.67% | 0.05 | 3 | 24 | 0.34 | -0.67 | 0.03 | -0.15 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 207.50 | 10.35 | 12.90 | 11.63 | % | 0.06 | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.13 | 2/24/2026 3:59:42 PM EST | |||
| 210.00 | 11.45 | 14.70 | 13.08 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.45 | -0.79 | 0.02 | -0.12 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 212.50 | 13.55 | 16.15 | 14.85 | % | 0.07 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.10 | 2/24/2026 3:59:42 PM EST | |||
| 215.00 | 15.65 | 18.05 | 16.85 | % | 0.08 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.09 | 2/24/2026 3:59:42 PM EST | |||
| 217.50 | 17.80 | 20.90 | 19.35 | % | 0.09 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 220.00 | 20.20 | 23.65 | 21.93 | % | 0.10 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 222.50 | 22.60 | 25.65 | 24.13 | % | 0.11 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 225.00 | 25.00 | 28.05 | 26.53 | % | 0.12 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 227.50 | 27.45 | 30.50 | 28.98 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 230.00 | 29.95 | 33.00 | 31.48 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 235.00 | 34.90 | 38.35 | 36.63 | % | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 240.00 | 39.90 | 43.60 | 41.75 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 245.00 | 44.85 | 48.60 | 46.73 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 250.00 | 49.75 | 53.80 | 51.78 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 255.00 | 54.60 | 58.75 | 56.68 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 260.00 | 59.35 | 63.75 | 61.55 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 265.00 | 64.35 | 68.75 | 66.55 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 270.00 | 69.35 | 73.80 | 71.58 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 275.00 | 74.35 | 78.75 | 76.55 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST |