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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 68.10 | 71.20 | 69.65 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 135.00 | 63.20 | 66.15 | 64.68 | % | 0.48 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 140.00 | 58.35 | 61.40 | 59.88 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 145.00 | 53.50 | 56.40 | 54.95 | % | 0.38 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 150.00 | 48.65 | 51.50 | 50.08 | % | 0.33 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 155.00 | 43.55 | 46.90 | 45.23 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 160.00 | 39.00 | 42.15 | 40.58 | % | 0.25 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 165.00 | 34.40 | 36.10 | 35.25 | % | 0.21 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.07 | 2/24/2026 3:59:42 PM EST | |||
| 170.00 | 29.80 | 31.50 | 30.65 | % | 0.18 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 175.00 | 25.35 | 27.45 | 26.40 | 33.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.34 | 0.84 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 180.00 | 21.50 | 22.75 | 22.13 | 22.85 | % | 0.12 | 1 | 0 | 0.33 | 0.80 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 185.00 | 17.65 | 19.25 | 18.45 | 18.46 | -7.14 | -27.90% | 0.10 | 1 | 1 | 0.33 | 0.75 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 190.00 | 14.00 | 15.45 | 14.73 | 18.98 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.31 | 0.68 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 195.00 | 10.95 | 11.85 | 11.40 | 11.45 | -4.40 | -27.76% | 0.06 | 26 | 11 | 0.30 | 0.61 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 200.00 | 8.50 | 9.00 | 8.75 | 8.60 | -2.53 | -22.74% | 0.04 | 834 | 67 | 0.30 | 0.52 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 210.00 | 4.40 | 5.05 | 4.73 | 4.58 | -1.68 | -26.84% | 0.02 | 168 | 141 | 0.29 | 0.34 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 220.00 | 2.25 | 2.44 | 2.35 | 2.35 | -1.23 | -34.36% | 0.01 | 5,334 | 247 | 0.29 | 0.20 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 230.00 | 1.07 | 1.35 | 1.21 | 1.04 | -0.66 | -38.83% | 0.01 | 46 | 91 | 0.30 | 0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 240.00 | 0.56 | 0.70 | 0.63 | 0.59 | -0.31 | -34.45% | 0.00 | 5,140 | 65 | 0.31 | 0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 250.00 | 0.08 | 0.94 | 0.51 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | 0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 260.00 | 0.16 | 0.69 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 290.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 300.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.20 | 0.66 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 0.72 | 0.36 | 0.43 | % | 0.00 | 5 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 140.00 | 0.00 | 0.82 | 0.41 | 0.49 | % | 0.00 | 13 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 145.00 | 0.41 | 0.89 | 0.65 | 0.60 | % | 0.00 | 10 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 150.00 | 0.48 | 1.27 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 155.00 | 0.39 | 1.33 | 0.86 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.06 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 160.00 | 0.66 | 1.15 | 0.91 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 165.00 | 0.97 | 1.62 | 1.30 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.10 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 170.00 | 1.22 | 1.92 | 1.57 | 1.96 | +0.74 | +60.66% | 0.01 | 92 | 292 | 0.37 | -0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 175.00 | 1.91 | 2.61 | 2.26 | 2.30 | +0.49 | +27.08% | 0.01 | 19 | 16 | 0.36 | -0.16 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 180.00 | 2.63 | 3.15 | 2.89 | 2.89 | +0.67 | +30.18% | 0.02 | 48 | 227 | 0.34 | -0.20 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 185.00 | 3.60 | 4.45 | 4.03 | 4.00 | +0.78 | +24.23% | 0.02 | 14 | 44 | 0.33 | -0.25 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 190.00 | 4.80 | 5.45 | 5.13 | 5.22 | +0.90 | +20.84% | 0.03 | 22 | 323 | 0.31 | -0.32 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 195.00 | 6.45 | 7.40 | 6.93 | 7.40 | +2.05 | +38.32% | 0.04 | 25 | 26 | 0.30 | -0.39 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 200.00 | 8.60 | 9.75 | 9.18 | 9.30 | +2.26 | +32.11% | 0.05 | 6 | 92 | 0.30 | -0.48 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 210.00 | 14.50 | 15.85 | 15.18 | 15.37 | +3.31 | +27.45% | 0.07 | 1 | 63 | 0.29 | -0.66 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 220.00 | 21.20 | 23.60 | 22.40 | % | 0.10 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 230.00 | 30.45 | 33.30 | 31.88 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 240.00 | 40.20 | 43.20 | 41.70 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 250.00 | 49.85 | 53.40 | 51.63 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 260.00 | 59.35 | 63.65 | 61.50 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 270.00 | 69.35 | 73.65 | 71.50 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 280.00 | 79.35 | 83.65 | 81.50 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 290.00 | 89.55 | 93.65 | 91.60 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 300.00 | 99.45 | 103.65 | 101.55 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST |