Options Chain for RTX CORPORATION COM (RTX) - $204.81 as of 2/18/2026 9:47:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 142.55 | 146.85 | 144.70 | % | 2.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:04 PM EST | |||
| 65.00 | 137.50 | 141.80 | 139.65 | % | 2.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:04 PM EST | |||
| 70.00 | 132.50 | 136.80 | 134.65 | 102.13 | 0.00 | 0.00% | 1.92 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/18/2026 4:00:04 PM EST |
| 75.00 | 127.55 | 131.85 | 129.70 | % | 1.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:04 PM EST | |||
| 80.00 | 122.60 | 126.90 | 124.75 | 89.50 | 0.00 | 0.00% | 1.56 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/18/2026 4:00:04 PM EST |
| 85.00 | 117.70 | 121.95 | 119.83 | 52.32 | 0.00 | 0.00% | 1.41 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 2/18/2026 4:00:04 PM EST |
| 90.00 | 112.75 | 117.05 | 114.90 | 108.06 | 0.00 | 0.00% | 1.28 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:04 PM EST |
| 95.00 | 108.00 | 112.10 | 110.05 | 106.02 | 0.00 | 0.00% | 1.16 | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 4:00:04 PM EST |
| 100.00 | 103.30 | 107.20 | 105.25 | 100.76 | 0.00 | 0.00% | 1.05 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:04 PM EST |
| 105.00 | 98.70 | 102.20 | 100.45 | 100.00 | +3.90 | +4.06% | 0.96 | 1 | 107 | 0.81 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 110.00 | 93.60 | 97.40 | 95.50 | 73.30 | 0.00 | 0.00% | 0.87 | 0 | 39 | 0.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/18/2026 4:00:04 PM EST |
| 115.00 | 88.70 | 92.50 | 90.60 | 85.14 | 0.00 | 0.00% | 0.79 | 0 | 43 | 0.76 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:04 PM EST |
| 120.00 | 84.45 | 87.70 | 86.08 | 84.68 | -0.52 | -0.61% | 0.72 | 7,291 | 7,409 | 0.70 | 0.99 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 125.00 | 79.55 | 82.20 | 80.88 | 80.30 | 0.00 | 0.00% | 0.65 | 0 | 135 | 0.61 | 0.99 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:04 PM EST |
| 130.00 | 75.20 | 77.35 | 76.28 | 75.00 | -0.04 | -0.06% | 0.59 | 4 | 107 | 0.58 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 135.00 | 70.50 | 72.55 | 71.53 | 71.18 | +3.83 | +5.69% | 0.53 | 51 | 224 | 0.51 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 140.00 | 65.65 | 67.75 | 66.70 | 63.17 | 0.00 | 0.00% | 0.48 | 0 | 502 | 0.48 | 0.97 | 0.00 | -0.01 | 1/27/2026 | 2/18/2026 4:00:04 PM EST |
| 145.00 | 60.20 | 63.05 | 61.63 | 60.01 | 0.00 | 0.00% | 0.43 | 0 | 449 | 0.50 | 0.96 | 0.00 | -0.01 | 2/3/2026 | 2/18/2026 4:00:04 PM EST |
| 150.00 | 56.30 | 58.70 | 57.50 | 57.31 | +1.96 | +3.55% | 0.38 | 11 | 161 | 0.44 | 0.95 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 155.00 | 51.50 | 53.70 | 52.60 | 52.60 | +1.45 | +2.84% | 0.34 | 4 | 194 | 0.41 | 0.93 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 160.00 | 46.90 | 49.10 | 48.00 | 47.63 | +1.16 | +2.50% | 0.30 | 1 | 679 | 0.39 | 0.91 | 0.00 | -0.03 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 165.00 | 42.45 | 44.65 | 43.55 | 39.58 | 0.00 | 0.00% | 0.26 | 0 | 991 | 0.38 | 0.89 | 0.00 | -0.03 | 2/13/2026 | 2/18/2026 4:00:04 PM EST |
| 170.00 | 38.10 | 40.35 | 39.23 | 39.23 | +6.56 | +20.08% | 0.23 | 1 | 183 | 0.36 | 0.86 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 175.00 | 33.30 | 36.25 | 34.78 | 33.65 | -0.25 | -0.74% | 0.20 | 1 | 273 | 0.34 | 0.82 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 180.00 | 29.40 | 32.30 | 30.85 | 30.11 | +1.81 | +6.40% | 0.17 | 15 | 411 | 0.33 | 0.79 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 185.00 | 26.10 | 28.30 | 27.20 | 27.20 | +1.64 | +6.42% | 0.15 | 6 | 671 | 0.33 | 0.75 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 190.00 | 22.55 | 24.45 | 23.50 | 23.23 | 0.00 | 0.00% | 0.12 | 0 | 680 | 0.32 | 0.70 | 0.01 | -0.06 | 2/17/2026 | 2/18/2026 4:00:04 PM EST |
| 195.00 | 19.05 | 21.00 | 20.03 | 20.10 | -0.30 | -1.48% | 0.10 | 11 | 630 | 0.31 | 0.65 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 200.00 | 16.40 | 17.95 | 17.18 | 16.73 | -0.37 | -2.17% | 0.09 | 1 | 1,801 | 0.31 | 0.60 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 210.00 | 11.60 | 12.85 | 12.23 | 11.80 | -0.20 | -1.67% | 0.06 | 115 | 617 | 0.30 | 0.49 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 220.00 | 7.65 | 8.55 | 8.10 | 7.70 | 0.00 | 0.00% | 0.04 | 50 | 1,062 | 0.29 | 0.37 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 230.00 | 4.75 | 6.25 | 5.50 | 5.20 | +0.08 | +1.57% | 0.02 | 175 | 545 | 0.29 | 0.27 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 240.00 | 2.84 | 3.55 | 3.20 | 3.16 | +0.23 | +7.85% | 0.01 | 4 | 117 | 0.28 | 0.19 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 250.00 | 1.61 | 2.39 | 2.00 | 1.91 | +0.21 | +12.36% | 0.01 | 3 | 386 | 0.28 | 0.13 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 260.00 | 1.08 | 1.49 | 1.29 | 1.26 | +0.19 | +17.76% | 0.00 | 1 | 49 | 0.28 | 0.09 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 270.00 | 0.58 | 1.09 | 0.84 | 0.87 | -0.03 | -3.34% | 0.00 | 3 | 5 | 0.29 | 0.06 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/18/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 2/18/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 3.45 | 1.73 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/18/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.56 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/18/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | -0.01 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.11 | -18.04% | 0.00 | 4 | 340 | 0.46 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 125.00 | 0.48 | 0.75 | 0.62 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.48 | -0.01 | 0.00 | 0.00 | 12/4/2025 | 2/18/2026 4:00:04 PM EST |
| 130.00 | 0.25 | 1.29 | 0.77 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,108 | 0.45 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 2/18/2026 4:00:04 PM EST |
| 135.00 | 0.66 | 1.40 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.46 | -0.02 | 0.00 | -0.01 | 2/5/2026 | 2/18/2026 4:00:04 PM EST |
| 140.00 | 0.70 | 1.97 | 1.34 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.45 | -0.03 | 0.00 | -0.01 | 2/6/2026 | 2/18/2026 4:00:04 PM EST |
| 145.00 | 0.63 | 1.99 | 1.31 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.41 | -0.04 | 0.00 | -0.01 | 2/12/2026 | 2/18/2026 4:00:04 PM EST |
| 150.00 | 1.11 | 2.06 | 1.59 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,332 | 0.40 | -0.05 | 0.00 | -0.02 | 2/11/2026 | 2/18/2026 4:00:04 PM EST |
| 155.00 | 1.10 | 2.01 | 1.56 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.37 | -0.07 | 0.00 | -0.02 | 2/12/2026 | 2/18/2026 4:00:04 PM EST |
| 160.00 | 1.87 | 2.50 | 2.19 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 938 | 0.37 | -0.09 | 0.00 | -0.03 | 2/10/2026 | 2/18/2026 4:00:04 PM EST |
| 165.00 | 2.30 | 2.98 | 2.64 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 694 | 0.36 | -0.11 | 0.00 | -0.03 | 2/12/2026 | 2/18/2026 4:00:04 PM EST |
| 170.00 | 2.75 | 3.65 | 3.20 | 3.20 | -0.80 | -20.00% | 0.02 | 156 | 954 | 0.34 | -0.14 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 175.00 | 3.65 | 4.15 | 3.90 | 4.24 | -0.91 | -17.67% | 0.02 | 1 | 665 | 0.33 | -0.18 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 180.00 | 4.55 | 5.30 | 4.93 | 4.90 | -0.45 | -8.42% | 0.03 | 4 | 482 | 0.32 | -0.21 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 185.00 | 5.75 | 6.40 | 6.08 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 660 | 0.32 | -0.25 | 0.01 | -0.05 | 2/17/2026 | 2/18/2026 4:00:04 PM EST |
| 190.00 | 7.00 | 8.15 | 7.58 | 7.65 | -0.18 | -2.30% | 0.04 | 7 | 383 | 0.31 | -0.30 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 195.00 | 8.70 | 9.85 | 9.28 | 9.35 | -0.15 | -1.58% | 0.05 | 4 | 308 | 0.31 | -0.35 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 200.00 | 10.45 | 11.50 | 10.98 | 11.00 | -0.83 | -7.02% | 0.05 | 199 | 726 | 0.30 | -0.40 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 210.00 | 14.90 | 16.50 | 15.70 | 16.26 | -0.64 | -3.79% | 0.07 | 202 | 225 | 0.29 | -0.51 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 4:00:04 PM EST |
| 220.00 | 20.90 | 22.75 | 21.83 | % | 0.10 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.06 | 2/18/2026 4:00:04 PM EST | |||
| 230.00 | 28.20 | 30.65 | 29.43 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.29 | -0.73 | 0.01 | -0.05 | 1/8/2026 | 2/18/2026 4:00:04 PM EST |
| 240.00 | 35.90 | 38.80 | 37.35 | % | 0.16 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.04 | 2/18/2026 4:00:04 PM EST | |||
| 250.00 | 45.00 | 47.85 | 46.43 | % | 0.19 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.03 | 2/18/2026 4:00:04 PM EST | |||
| 260.00 | 54.55 | 57.35 | 55.95 | % | 0.22 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.02 | 2/18/2026 4:00:04 PM EST | |||
| 270.00 | 63.75 | 67.55 | 65.65 | % | 0.24 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.02 | 2/18/2026 4:00:04 PM EST |