RTX - Options Database

RTX

RTX CORP

$212.79 +1.74%

$211.50 (-0.61%)🌙

as of 07/25 01:45 AM

(7/25 00:01) ◀

Friday, July 24, 2026 (1:45am)

▶ (7/27 15:07)

◀ 7/24 01:45 ▶

Option Volume

Detail

ℹ

Current (07/24) 22,444

Calls: 15,034 (67%)

Puts: 7,410 (33%)

Prior (07/23) 44,185

Calls: 24,401 (55%)

Puts: 19,784 (45%)

Current vs Prior -49.20%

Calls: -38.39% (Calls)

Puts: -62.55% (Puts)

Prior 7-Day Total 107,974

Calls: 59,887 (55%)

Puts: 48,087 (45%)

Prior 7-Day Average 15,424

Calls: 8,555 (55%)

Puts: 6,869 (45%)

Current vs Prior 7-Day Avg +45.51%

Calls: +75.73%

Puts: +7.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24) $12.42M

Calls: $10.09M (81%)

Puts: $2.33M (19%)

Prior (07/23) $20.11M

Calls: $17.10M (85%)

Puts: $3.02M (15%)

Current vs Prior -38.25%

Calls: -41.00%

Puts: -22.69%

Prior 7-Day Total $41.15M

Calls: $29.83M (72%)

Puts: $11.32M (28%)

Prior 7-Day Average $5.88M

Calls: $4.26M (72%)

Puts: $1.62M (28%)

Current vs Prior 7-Day Avg +111.26%

Calls: +136.69%

Puts: +44.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24) 0.49

Prior (07/23) 0.81

Current vs Prior -39.21%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -38.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24) 135,216

Calls: 75,591 (56%)

Puts: 59,625 (44%)

Prior (07/23) 193,267

Calls: 101,203 (52%)

Puts: 92,064 (48%)

Current vs Prior -30.04%

Prior 7-Day Total 1,239,674

Calls: 669,468 (53%)

Puts: 591,851 (47%)

Prior 7-Day Average 177,096

Calls: 95,638 (53%)

Puts: 84,550 (47%)

Current vs Prior 7-Day Avg -23.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.76% | 4.70%6.51% | 10.67%

Prior 2.25% | 4.08%7.01% | 11.43%

Current vs Prior +66.95% | +15.35%-7.14% | -6.60%

Prior 7-Day Avg 4.30% | 6.03%5.99% | 10.54%

Current vs 7-Day Avg -12.66% | -21.99%+8.74% | +1.25%

Prior 7-Day Eod 2.25% | 4.08%7.01% | 11.43%

Current vs 7-Day Eod +66.95% | +15.35%-7.14% | -6.60%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.84% | 20.47%

Calls: 10.09% | 27.00%

Puts: 27.59% | 13.94%

Prior 31.58% | 22.81%

Calls: 30.73% | 28.95%

Puts: 32.42% | 16.67%

Current vs Prior -40.34% | -10.26%

Prior 7-Day Avg 29.62% | 16.52%

Calls: 23.53% | 17.32%

Puts: 39.30% | 14.40%

Current vs 7-Day Avg -36.39% | +23.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($10.09M) vs puts ($2.33M). Dollar volume significantly above 7-day average (111% higher). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (15,034 calls vs 7,410 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 7.9%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	12.55	13.30	$12.93	5.8%	219	1.00	516
$175.00	Aug 21	36.90	39.55	$38.22	6.9%	46	1.00	294
$185.00	Aug 21	27.80	29.80	$28.80	6.9%	31	0.94	604
$187.50	Jul 31	24.85	26.75	$25.80	7.4%	3	1.00	2
$175.00	Jul 24	36.90	39.75	$38.33	7.4%	1	1.00	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	6.90	7.50	$7.20	8.3%	20	0.55	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	36.90	39.75	$38.33	7.4%	1	1.00	--
$180.00	Jul 24	32.10	34.75	$33.42	7.9%	10	1.00	32
$185.00	Jul 24	27.30	29.75	$28.53	8.6%	6	1.00	185
$187.50	Jul 24	24.35	26.55	$25.45	8.6%	11	1.00	246
$190.00	Jul 24	21.90	24.75	$23.33	12.2%	33	1.00	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	0.88	3.10	$1.99	111.6%	5	0.99	--
$240.00	Jul 31	25.25	27.95	$26.60	10.2%	2	0.98	--
$217.50	Jul 31	5.45	7.10	$6.28	26.3%	2	0.70	30
$220.00	Aug 14	9.20	10.65	$9.93	14.6%	9	0.70	--
$220.00	Aug 21	9.90	11.00	$10.45	10.5%	11	0.68	4

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 14.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	0.79	1.03	$0.91	26.4%	1.6K	0.20	960
$212.50	Jul 31	3.30	3.65	$3.47	10.1%	912	0.52	91
$210.00	Jul 24	2.31	3.90	$3.11	51.1%	844	0.98	1.1K
$212.50	Jul 24	0.01	0.90	$0.46	193.5%	812	0.55	422
$215.00	Jul 31	2.07	2.66	$2.37	24.9%	799	0.40	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	0.00	1.14	$0.57	200.0%	472	0.45	151
$200.00	Aug 7	0.39	0.87	$0.63	76.2%	346	0.11	12
$210.00	Jul 24	0.00	0.10	$0.05	200.0%	307	0.06	41
$212.50	Aug 21	5.45	6.75	$6.10	21.3%	150	0.49	7
$185.00	Jul 31	0.01	0.09	$0.05	160.0%	121	0.01	334

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 1787.9%, max 5478.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 21	1562.0%	28.0%	5478.6%	141	730
$245.00	Jul 24	Aug 21	1418.0%	26.0%	5353.8%	44	123
$195.00	Jul 24	Aug 28	1033.0%	26.0%	3873.1%	49	547
$197.50	Jul 24	Aug 21	926.0%	28.0%	3207.1%	70	614
$240.00	Jul 24	Aug 28	781.0%	26.0%	2903.8%	16	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 24	Aug 21	1140.0%	27.0%	4122.2%	46	711
$195.00	Jul 24	Sep 4	1033.0%	27.0%	3725.9%	15	667
$197.50	Jul 24	Aug 21	926.0%	28.0%	3207.1%	65	158
$175.00	Jul 24	Sep 4	864.0%	30.0%	2780.0%	17	--
$202.50	Jul 24	Aug 21	705.0%	27.0%	2511.1%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 75.92, avg 7.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 21	$0.11	$4.89	$0.11	44.45	$240.11
$245.00	$250.00	Jul 31	$0.15	$4.85	$0.15	32.33	$245.15
$235.00	$240.00	Aug 21	$0.18	$4.82	$0.18	26.78	$235.18
$235.00	$240.00	Jul 31	$0.21	$4.79	$0.21	22.81	$235.21
$225.00	$227.50	Jul 31	$0.13	$2.37	$0.13	18.23	$225.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$180.00	Aug 7	$0.13	$9.87	$0.13	75.92	$189.87
$180.00	$175.00	Aug 21	$0.10	$4.90	$0.10	49.00	$179.90
$190.00	$185.00	Aug 14	$0.12	$4.88	$0.12	40.67	$189.88
$200.00	$195.00	Jul 31	$0.15	$4.85	$0.15	32.33	$199.85
$185.00	$180.00	Aug 21	$0.17	$4.83	$0.17	28.41	$184.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 44.45, avg 3.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.89	$4.89	$0.11	44.45	$184.89
$180.00	$187.50	Aug 7	$7.33	$7.33	$0.17	43.12	$187.33
$177.50	$185.00	Jul 31	$7.28	$7.28	$0.22	33.09	$184.78
$185.00	$190.00	Aug 21	$4.80	$4.80	$0.20	24.00	$189.80
$190.00	$195.00	Aug 14	$4.77	$4.77	$0.23	20.74	$194.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$217.50	Jul 31	$20.32	$20.32	$2.18	9.32	$219.68
$220.00	$215.00	Aug 14	$3.61	$3.61	$1.39	2.60	$216.39
$217.50	$215.00	Jul 31	$1.75	$1.75	$0.75	2.33	$215.75
$220.00	$217.50	Aug 21	$1.63	$1.63	$0.87	1.87	$218.37
$217.50	$215.00	Aug 21	$1.62	$1.62	$0.88	1.84	$215.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Aug 7	$0.06	748.0%	44.0%
$200.00	Jul 24	Jul 31	$0.07	301.0%	34.0%
$190.00	Jul 24	Jul 31	$0.12	621.0%	37.0%
$195.00	Jul 24	Jul 31	$0.18	1033.0%	40.0%
$235.00	Jul 24	Jul 31	$0.22	623.0%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Jul 24	Jul 31	$0.07	578.0%	43.0%
$175.00	Jul 24	Jul 31	$0.12	864.0%	68.0%
$180.00	Jul 24	Jul 31	$0.12	748.0%	60.0%
$172.50	Jul 31	Aug 7	$0.25	67.0%	59.0%
$182.50	Jul 24	Jul 31	$0.26	691.0%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.48% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 24	$0.46	$0.57	$1.03	$211.47	$213.53	0.48%
$215.00	Jul 24	$0.01	$1.99	$2.00	$213.00	$217.00	0.94%
$210.00	Jul 24	$3.11	$0.05	$3.16	$206.84	$213.16	1.49%
$207.50	Jul 24	$5.40	$0.01	$5.41	$202.09	$212.91	2.54%
$212.50	Jul 31	$3.47	$3.14	$6.61	$205.89	$219.11	3.11%
$210.00	Jul 31	$4.78	$1.89	$6.67	$203.33	$216.67	3.13%
$215.00	Jul 31	$2.37	$4.53	$6.90	$208.10	$221.90	3.24%
$205.00	Jul 24	$7.78	$0.03	$7.81	$197.19	$212.81	3.67%
$217.50	Jul 31	$1.62	$6.28	$7.90	$209.60	$225.40	3.71%
$207.50	Jul 31	$6.85	$1.17	$8.02	$199.48	$215.52	3.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.37% of stock, avg 2.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Jul 31	$0.34	$0.45	$0.79	$201.71	$225.79
$222.50	$202.50	Jul 31	$0.61	$0.45	$1.06	$201.44	$223.56
$225.00	$205.00	Jul 31	$0.34	$0.94	$1.28	$203.72	$226.28
$220.00	$202.50	Jul 31	$0.91	$0.45	$1.36	$201.14	$221.36
$230.00	$195.00	Aug 14	$0.68	$0.76	$1.44	$193.56	$231.44
$225.00	$207.50	Jul 31	$0.34	$1.17	$1.51	$205.99	$226.51
$230.00	$202.50	Aug 7	$0.37	$1.17	$1.54	$200.96	$231.54
$222.50	$205.00	Jul 31	$0.61	$0.94	$1.55	$203.45	$224.05
$225.00	$212.50	Jul 24	$1.07	$0.57	$1.64	$210.86	$226.64
$245.00	$212.50	Jul 24	$1.07	$0.57	$1.64	$210.86	$246.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 15.67, avg credit $2.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	195/198	Jul 31	$2.35	$0.15	15.67	$190.15	$197.35
190/192	200/202	Aug 21	$2.35	$0.15	15.67	$190.15	$202.35
180/182	205/208	Jul 31	$2.34	$0.16	14.63	$180.16	$207.34
198/200	208/210	Aug 21	$2.34	$0.16	14.62	$197.66	$209.84
192/195	208/210	Aug 21	$2.33	$0.17	13.71	$192.67	$209.83
175/178	195/198	Jul 31	$2.32	$0.18	12.89	$175.18	$197.32
190/192	208/210	Jul 31	$2.32	$0.18	12.89	$190.18	$209.82
185/190	195/200	Aug 14	$4.64	$0.36	12.89	$185.36	$199.64
200/202	208/210	Aug 21	$2.31	$0.19	12.16	$200.19	$209.81
190/195	200/205	Aug 14	$4.59	$0.41	11.20	$190.41	$204.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 7	$0.07	$4.93	70.43
$235.00	$240.00	$245.00	Aug 21	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 21	$0.08	$4.92	61.50
$230.00	$235.00	$240.00	Jul 24	$0.09	$4.91	54.56
$225.00	$227.50	$230.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 14	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Aug 21	$0.07	$4.93	70.43
$200.00	$202.50	$205.00	Aug 7	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 14	$0.10	$4.90	49.00
$205.00	$207.50	$210.00	Jul 24	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.05, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 24	-$0.01	$4.99
$245.00	$250.00	1:2	Jul 31	-$0.01	$4.99
$225.00	$230.00	1:2	Aug 14	-$0.01	$4.99
$240.00	$245.00	1:2	Aug 7	-$0.05	$4.95
$240.00	$245.00	1:2	Aug 21	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Aug 7	-$0.05	$9.95
$220.00	$210.00	1:2	Sep 4	-$0.20	$9.80
$185.00	$180.00	1:2	Aug 14	-$0.06	$4.94
$190.00	$185.00	1:2	Aug 14	-$0.06	$4.94
$180.00	$175.00	1:2	Aug 21	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.91%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 4	$6.20	0.47	1.0%	2.91%	3.95%	3	3
$215.00	Aug 28	$5.50	0.46	1.0%	2.58%	3.62%	11	25
$215.00	Aug 21	$4.90	0.45	1.0%	2.30%	3.34%	355	78
$220.00	Sep 4	$4.20	0.36	3.4%	1.97%	5.36%	2	--
$215.00	Aug 14	$3.95	0.44	1.0%	1.86%	2.89%	52	81
$217.50	Aug 21	$3.80	0.39	2.2%	1.79%	4.00%	290	95
$220.00	Aug 28	$3.50	0.34	3.4%	1.64%	5.03%	17	62
$215.00	Aug 7	$2.98	0.43	1.0%	1.40%	2.44%	18	42
$220.00	Aug 21	$2.69	0.32	3.4%	1.26%	4.65%	352	2.4K
$217.50	Aug 7	$2.34	0.35	2.2%	1.10%	3.31%	36	1

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,034

Total Puts 7,410

Put/Call Ratio 0.49

Net Difference 7,624

Prior's Put/Call Breakdown

Total Calls 24,401

Total Puts 19,784

Put/Call Ratio 0.81

Net Difference 4,617

Prior 7-Day Put/Call Summary

Total Calls 59,887

Total Puts 48,087

Average Put/Call Ratio 0.80

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card