Options Chain for RTX CORPORATION COM (RTX) - $200.06 as of 2/16/2026 3:13:48 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 | 97.95 | 102.15 | 100.05 | % | 1.00 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 92.95 | 97.15 | 95.05 | % | 0.91 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 87.95 | 92.15 | 90.05 | % | 0.82 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 82.95 | 87.15 | 85.05 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 77.95 | 82.15 | 80.05 | % | 0.67 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 125.00 | 72.95 | 77.15 | 75.05 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 67.95 | 72.15 | 70.05 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 63.00 | 67.15 | 65.08 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 58.00 | 62.20 | 60.10 | 59.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 53.00 | 56.20 | 54.60 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 48.00 | 50.35 | 49.18 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 43.00 | 45.35 | 44.18 | 46.41 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 38.05 | 41.30 | 39.68 | 35.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 33.05 | 36.30 | 34.68 | % | 0.21 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 28.15 | 31.35 | 29.75 | 30.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 23.55 | 26.45 | 25.00 | % | 0.14 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 18.55 | 21.65 | 20.10 | 22.50 | +2.40 | +11.94% | 0.11 | 1 | 3 | 0.46 | 0.89 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 14.50 | 16.25 | 15.38 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 10.50 | 12.20 | 11.35 | 13.00 | 0.00 | 0.00% | 0.06 | 10 | 28 | 0.28 | 0.74 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 7.70 | 8.85 | 8.28 | 10.50 | +1.25 | +13.52% | 0.04 | 1 | 21 | 0.30 | 0.64 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 4.85 | 5.50 | 5.18 | 5.00 | -1.05 | -17.36% | 0.03 | 82 | 120 | 0.29 | 0.50 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 2.74 | 3.30 | 3.02 | 2.55 | -1.15 | -31.09% | 0.01 | 23 | 67 | 0.27 | 0.35 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 1.44 | 1.73 | 1.59 | 1.36 | -0.69 | -33.66% | 0.01 | 11 | 102 | 0.26 | 0.22 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 0.43 | 0.93 | 0.68 | 0.80 | -0.35 | -30.44% | 0.00 | 3 | 56 | 0.25 | 0.14 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 0.16 | 0.76 | 0.46 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.09 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.66 | 1.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.03 | 0.01 | -0.02 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.82 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.02 | 0.20 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.04 | 0.19 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.03 | 0.23 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 11 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 0.13 | 0.34 | 0.24 | 0.27 | % | 0.00 | 30 | 0 | 0.42 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 170.00 | 0.00 | 0.44 | 0.22 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.05 | 0.01 | -0.04 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.43 | 0.59 | 0.51 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | -0.08 | 0.01 | -0.07 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 0.71 | 2.95 | 1.83 | 0.90 | +0.05 | +5.89% | 0.01 | 2 | 40 | 0.44 | -0.11 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 1.00 | 1.58 | 1.29 | 1.36 | -0.06 | -4.23% | 0.01 | 21 | 12 | 0.33 | -0.18 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 1.87 | 2.23 | 2.05 | 2.31 | +0.32 | +16.08% | 0.01 | 3 | 22 | 0.30 | -0.26 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 3.20 | 3.40 | 3.30 | 3.25 | -0.06 | -1.82% | 0.02 | 1 | 48 | 0.28 | -0.36 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 5.10 | 5.40 | 5.25 | 5.80 | -1.75 | -23.18% | 0.03 | 22 | 25 | 0.27 | -0.50 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 7.85 | 9.40 | 8.63 | % | 0.04 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.10 | 2/13/2026 3:59:55 PM EST | |||
| 210.00 | 11.60 | 13.75 | 12.68 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.78 | 0.02 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 15.10 | 18.25 | 16.68 | % | 0.08 | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 220.00 | 19.70 | 22.90 | 21.30 | 20.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 24.55 | 27.75 | 26.15 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 230.00 | 29.45 | 32.65 | 31.05 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 235.00 | 34.40 | 37.60 | 36.00 | % | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 39.30 | 42.60 | 40.95 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 44.35 | 47.60 | 45.98 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 49.40 | 52.60 | 51.00 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 255.00 | 54.35 | 57.60 | 55.98 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 59.35 | 62.55 | 60.95 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 265.00 | 64.35 | 67.55 | 65.95 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 69.35 | 72.55 | 70.95 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |