Options Chain for RTX CORPORATION COM (RTX) - $204.92 as of 2/20/2026 8:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 73.80 | 78.00 | 75.90 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 69.05 | 73.00 | 71.03 | % | 0.53 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 65.20 | 68.10 | 66.65 | % | 0.48 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 60.30 | 63.20 | 61.75 | % | 0.43 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 55.20 | 58.35 | 56.78 | % | 0.38 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 50.00 | 53.50 | 51.75 | % | 0.33 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 44.80 | 48.45 | 46.63 | % | 0.29 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 41.00 | 43.95 | 42.48 | % | 0.26 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 36.10 | 39.25 | 37.68 | % | 0.22 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.08 | 2/20/2026 3:59:59 PM EST | |||
| 175.00 | 32.15 | 34.55 | 33.35 | 33.00 | % | 0.19 | 2 | 0 | 0.39 | 0.87 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 180.00 | 27.25 | 29.95 | 28.60 | % | 0.16 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.08 | 2/20/2026 3:59:59 PM EST | |||
| 185.00 | 23.10 | 24.80 | 23.95 | 25.60 | % | 0.13 | 1 | 0 | 0.33 | 0.81 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 190.00 | 19.15 | 21.25 | 20.20 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.33 | 0.76 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 15.60 | 17.50 | 16.55 | 15.85 | -0.08 | -0.51% | 0.08 | 13 | 1 | 0.32 | 0.70 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 12.70 | 13.45 | 13.08 | 13.45 | +0.95 | +7.60% | 0.07 | 52 | 22 | 0.31 | 0.63 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 7.35 | 8.45 | 7.90 | 7.66 | +0.53 | +7.44% | 0.04 | 98 | 8 | 0.30 | 0.45 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 4.00 | 4.75 | 4.38 | 4.50 | +0.41 | +10.03% | 0.02 | 139 | 82 | 0.29 | 0.29 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 1.98 | 2.54 | 2.26 | 2.26 | +0.08 | +3.67% | 0.01 | 27 | 9 | 0.29 | 0.18 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.72 | 1.55 | 1.14 | 1.13 | +0.13 | +13.00% | 0.00 | 19 | 13 | 0.29 | 0.11 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.20 | 1.00 | 0.60 | 0.80 | +0.20 | +33.34% | 0.00 | 1 | 37 | 0.30 | 0.06 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 0.09 | 1.06 | 0.58 | 0.57 | % | 0.00 | 15 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 270.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.10 | 1.13 | 0.62 | 0.58 | % | 0.00 | 11 | 0 | 0.47 | -0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 155.00 | 0.39 | 1.33 | 0.86 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.05 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 0.64 | 3.15 | 1.90 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 170.00 | 1.15 | 1.71 | 1.43 | 1.42 | -0.54 | -27.56% | 0.01 | 237 | 1 | 0.39 | -0.11 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 1.31 | 1.98 | 1.65 | 2.06 | % | 0.01 | 10 | 0 | 0.36 | -0.13 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 180.00 | 2.05 | 2.46 | 2.26 | 2.46 | +0.23 | +10.32% | 0.01 | 50 | 168 | 0.35 | -0.16 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 2.76 | 3.10 | 2.93 | 2.93 | -0.24 | -7.58% | 0.02 | 23 | 2 | 0.34 | -0.19 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 3.65 | 4.25 | 3.95 | 3.98 | -0.21 | -5.02% | 0.02 | 256 | 3 | 0.33 | -0.24 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 4.80 | 5.55 | 5.18 | 5.06 | -0.53 | -9.49% | 0.03 | 26 | 3 | 0.31 | -0.30 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 6.45 | 7.15 | 6.80 | 6.78 | -0.38 | -5.31% | 0.03 | 85 | 1 | 0.30 | -0.37 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 10.80 | 11.95 | 11.38 | 11.34 | -0.28 | -2.41% | 0.05 | 59 | 1 | 0.28 | -0.55 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 17.05 | 18.60 | 17.83 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.08 | 2/20/2026 3:59:59 PM EST | |||
| 230.00 | 24.70 | 27.45 | 26.08 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.06 | 2/20/2026 3:59:59 PM EST | |||
| 240.00 | 34.15 | 36.55 | 35.35 | % | 0.15 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 2/20/2026 3:59:59 PM EST | |||
| 250.00 | 43.20 | 46.35 | 44.78 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 53.10 | 57.10 | 55.10 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 63.00 | 67.25 | 65.13 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 280.00 | 73.00 | 77.25 | 75.13 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 290.00 | 83.00 | 87.25 | 85.13 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 93.00 | 97.25 | 95.13 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |