RTX - Options Database

RTX

RTX CORP

$193.02 -0.27%

(9/18 15:06) ◀

Friday, September 18, 2026 (3:18pm)

▶ (9/18 18:03)

◀ 9/18 15:18 ▶

Option Volume

Detail

ℹ

Current (09/18) 7,951

Calls: 4,897 (62%)

Puts: 3,054 (38%)

Prior (09/17) 10,800

Calls: 6,915 (64%)

Puts: 3,885 (36%)

Current vs Prior -26.38%

Calls: -29.18% (Calls)

Puts: -21.39% (Puts)

Prior 7-Day Total 51,909

Calls: 30,743 (59%)

Puts: 21,166 (41%)

Prior 7-Day Average 7,415

Calls: 4,391 (59%)

Puts: 3,023 (41%)

Current vs Prior 7-Day Avg +7.22%

Calls: +11.50%

Puts: +1.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $3.21M

Calls: $1.90M (59%)

Puts: $1.32M (41%)

Prior (09/17) $5.14M

Calls: $2.89M (56%)

Puts: $2.25M (44%)

Current vs Prior -37.52%

Calls: -34.49%

Puts: -41.41%

Prior 7-Day Total $22.58M

Calls: $13.58M (60%)

Puts: $9.00M (40%)

Prior 7-Day Average $3.23M

Calls: $1.94M (60%)

Puts: $1.29M (40%)

Current vs Prior 7-Day Avg -0.41%

Calls: -2.33%

Puts: +2.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.62

Prior (09/17) 0.56

Current vs Prior +11.00%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -12.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 189,806

Calls: 107,713 (57%)

Puts: 82,093 (43%)

Prior (09/17) 188,173

Calls: 106,600 (57%)

Puts: 81,573 (43%)

Current vs Prior +0.87%

Prior 7-Day Total 1,290,521

Calls: 727,208 (56%)

Puts: 563,313 (44%)

Prior 7-Day Average 184,360

Calls: 103,886 (56%)

Puts: 80,473 (44%)

Current vs Prior 7-Day Avg +2.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.37% | 3.24%1.37% | 6.55%

Prior 1.95% | 3.30%1.95% | 6.81%

Current vs Prior -29.97% | -1.77%-29.97% | -3.76%

Prior 7-Day Avg 2.55% | 3.90%2.95% | 7.18%

Current vs 7-Day Avg -46.35% | -16.89%-53.68% | -8.69%

Prior 7-Day Eod 1.95% | 3.30%1.95% | 6.81%

Current vs 7-Day Eod -29.97% | -1.77%-29.97% | -3.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 83.65% | 10.26%

Calls: 136.84% | 10.43%

Puts: 30.46% | 10.09%

Prior 50.78% | 9.65%

Calls: 57.42% | 9.38%

Puts: 44.13% | 9.92%

Current vs Prior +64.73% | +6.32%

Prior 7-Day Avg 38.59% | 8.86%

Calls: 40.28% | 8.76%

Puts: 36.90% | 8.95%

Current vs 7-Day Avg +116.76% | +15.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 15 of results (avg 7.5%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.34	2.45	$2.40	4.6%	379	0.31	549
$195.00	Oct 16	4.15	4.35	$4.25	4.7%	89	0.45	355
$185.00	Oct 16	10.30	10.95	$10.63	6.1%	3	0.76	55
$155.00	Sep 18	36.05	39.00	$37.53	7.9%	--	1.00	35
$160.00	Sep 18	31.45	34.05	$32.75	7.9%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	5.45	5.75	$5.60	5.4%	517	0.55	734
$190.00	Oct 16	3.20	3.40	$3.30	6.1%	541	0.39	605
$200.00	Oct 2	7.65	8.25	$7.95	7.5%	--	0.77	30
$220.00	Sep 18	26.40	28.60	$27.50	8.0%	1	1.00	33
$200.00	Sep 18	6.75	7.35	$7.05	8.5%	44	1.00	296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.87	0.97	$0.92	10.9%	38	0.14	323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	36.05	39.00	$37.53	7.9%	--	1.00	35
$160.00	Sep 18	31.45	34.05	$32.75	7.9%	--	1.00	35
$165.00	Sep 18	26.05	29.10	$27.58	11.1%	--	1.00	86
$180.00	Sep 18	11.40	13.70	$12.55	18.3%	5	1.00	749
$185.00	Sep 18	6.40	9.00	$7.70	33.8%	--	0.99	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	6.75	7.35	$7.05	8.5%	44	1.00	296
$210.00	Sep 18	15.95	18.95	$17.45	17.2%	--	1.00	110
$220.00	Sep 18	26.40	28.60	$27.50	8.0%	1	1.00	33
$220.00	Oct 16	25.45	28.90	$27.17	12.7%	--	1.00	73
$210.00	Sep 25	16.20	18.95	$17.58	15.6%	1	0.98	3

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 5.1K, top 541)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	0.01	0.29	$0.15	186.7%	503	0.03	838
$200.00	Oct 16	2.34	2.45	$2.40	4.6%	379	0.31	549
$220.00	Oct 30	0.73	1.10	$0.92	40.2%	306	0.10	8
$195.00	Oct 9	3.35	3.75	$3.55	11.3%	187	0.44	16
$220.00	Sep 18	0.00	0.01	$0.01	100.0%	173	0.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	3.20	3.40	$3.30	6.1%	541	0.39	605
$195.00	Oct 16	5.45	5.75	$5.60	5.4%	517	0.55	734
$185.00	Sep 25	0.25	0.49	$0.37	64.9%	181	0.11	51
$195.00	Sep 18	1.67	2.27	$1.97	30.5%	104	0.94	1.4K
$192.50	Sep 18	0.00	0.50	$0.25	200.0%	66	0.32	679

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 892.9%, max 2341.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Oct 2	61.4%	22.8%	168.8%	47	216

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 18	Oct 2	584.3%	23.9%	2341.0%	2	17
$192.50	Sep 18	Oct 2	61.4%	22.8%	168.8%	74	755

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.53, avg 7.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 16	$3.27	$1.73	$3.27	86%	0.53	$183.27
$195.00	$200.00	Oct 23	$1.67	$3.33	$1.67	46%	1.99	$196.67
$210.00	$215.00	Oct 30	$0.68	$4.32	$0.68	21%	6.35	$210.68
$200.00	$202.50	Sep 25	$0.14	$2.36	$0.14	14%	16.86	$200.14
$195.00	$197.50	Oct 2	$0.81	$1.69	$0.81	42%	2.09	$195.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 23	$3.25	$1.75	$3.25	74%	0.54	$201.75
$185.00	$180.00	Oct 23	$1.02	$3.98	$1.02	30%	3.90	$183.98
$200.00	$195.00	Oct 23	$2.92	$2.08	$2.92	64%	0.71	$197.08
$185.00	$180.00	Oct 30	$1.19	$3.81	$1.19	31%	3.20	$183.81
$187.50	$185.00	Sep 25	$0.25	$2.25	$0.25	18%	9.00	$187.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Sep 18	$1.06	$1.06	$1.44	90%	0.74	$228.56
$215.00	$217.50	Sep 18	$1.05	$1.05	$1.45	87%	0.72	$216.05
$215.00	$220.00	Oct 2	$0.78	$0.78	$4.22	88%	0.18	$215.78
$200.00	$210.00	Oct 16	$1.75	$1.75	$8.25	69%	0.21	$201.75
$202.50	$205.00	Sep 25	$0.24	$0.24	$2.26	90%	0.11	$202.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Sep 18	$1.06	$1.06	$1.44	83%	0.74	$181.44
$185.00	$170.00	Oct 9	$1.25	$1.25	$13.75	79%	0.09	$183.75
$175.00	$170.00	Sep 18	$0.82	$0.82	$4.18	88%	0.20	$174.18
$170.00	$165.00	Oct 30	$0.98	$0.98	$4.02	86%	0.24	$169.02
$190.00	$185.00	Oct 23	$2.07	$2.07	$2.93	58%	0.71	$187.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.98, cheapest $1.86)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 18	Sep 25	$2.11	61.4%	22.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 18	Sep 25	$1.86	61.4%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.48% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 18	$0.67	$0.25	$0.92	$191.58	$193.42	0.48%
$195.00	Sep 18	$0.06	$1.97	$2.03	$192.97	$197.03	1.05%
$190.00	Sep 18	$3.01	$0.03	$3.04	$186.96	$193.04	1.57%
$197.50	Sep 18	$0.06	$4.78	$4.84	$192.66	$202.34	2.51%
$192.50	Sep 25	$2.78	$2.11	$4.89	$187.61	$197.39	2.53%
$195.00	Sep 25	$1.62	$3.47	$5.09	$189.91	$200.09	2.64%
$190.00	Sep 25	$4.53	$1.18	$5.71	$184.29	$195.71	2.96%
$197.50	Sep 25	$0.90	$5.55	$6.45	$191.05	$203.95	3.34%
$200.00	Sep 18	$0.01	$7.05	$7.06	$192.94	$207.06	3.66%
$192.50	Oct 2	$4.00	$3.19	$7.19	$185.31	$199.69	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.16% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$192.50	Sep 18	$0.06	$0.25	$0.31	$192.19	$195.31
$197.50	$192.50	Sep 18	$0.06	$0.25	$0.31	$192.19	$197.81
$202.50	$192.50	Sep 18	$0.12	$0.25	$0.37	$192.13	$202.87
$202.50	$177.50	Sep 25	$0.32	$0.24	$0.56	$176.94	$203.06
$202.50	$185.00	Sep 25	$0.32	$0.37	$0.69	$184.31	$203.19
$200.00	$177.50	Sep 25	$0.46	$0.24	$0.70	$176.80	$200.70
$200.00	$185.00	Sep 25	$0.46	$0.37	$0.83	$184.17	$200.83
$202.50	$187.50	Sep 25	$0.32	$0.62	$0.94	$186.56	$203.44
$200.00	$187.50	Sep 25	$0.46	$0.62	$1.08	$186.42	$201.08
$210.00	$175.00	Oct 16	$0.65	$0.48	$1.13	$173.87	$211.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 5.58, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	228/230	Sep 18	$2.12	$0.38	73%	5.58	$180.38	$229.62
180/182	215/218	Sep 18	$2.11	$0.39	71%	5.41	$180.39	$217.11
170/175	228/230	Sep 18	$1.88	$3.12	78%	0.60	$173.12	$229.38
170/175	215/218	Sep 18	$1.87	$3.13	75%	0.60	$173.13	$216.87
165/170	228/230	Sep 18	$1.30	$3.70	86%	0.35	$168.70	$228.80
165/170	215/218	Sep 18	$1.29	$3.71	83%	0.35	$168.71	$216.29
190/192	228/230	Sep 18	$1.28	$1.22	58%	1.05	$191.22	$228.78
190/192	215/218	Sep 18	$1.27	$1.23	56%	1.03	$191.23	$216.27
172/175	215/220	Oct 2	$1.08	$3.92	81%	0.28	$173.92	$216.08
172/175	198/200	Oct 2	$1.06	$1.44	60%	0.74	$173.94	$198.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 9	$0.43	$4.57	34%	10.63
$195.00	$200.00	$205.00	Oct 23	$0.13	$4.87	20%	37.46
$192.50	$195.00	$197.50	Sep 18	$0.61	$1.89	63%	3.10
$200.00	$210.00	$220.00	Oct 16	$1.26	$8.74	27%	6.94
$210.00	$215.00	$220.00	Oct 30	$0.11	$4.89	11%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 16	$0.28	$9.72	31%	34.71
$175.00	$180.00	$185.00	Oct 23	$0.06	$4.94	17%	82.33
$190.00	$192.50	$195.00	Sep 18	$1.50	$1.00	90%	0.67
$185.00	$190.00	$195.00	Oct 23	$0.33	$4.67	24%	14.15
$195.00	$200.00	$205.00	Oct 23	$0.33	$4.67	20%	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.28, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Oct 23	-$1.76	$8.24
$180.00	$185.00	1:2	Sep 18	-$2.85	$2.15
$190.00	$195.00	1:2	Oct 9	-$0.60	$4.40
$195.00	$200.00	1:2	Oct 9	-$0.09	$4.91
$195.00	$200.00	1:2	Oct 16	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$0.28	$9.72
$210.00	$202.50	1:2	Sep 18	-$2.19	$5.31
$220.00	$210.00	1:2	Sep 18	-$7.40	$2.60
$200.00	$195.00	1:2	Oct 2	-$1.11	$3.89
$200.00	$195.00	1:2	Oct 9	-$1.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.39%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 30	$6.55	0.48	1.0%	3.39%	4.42%	2	12
$200.00	Oct 30	$4.45	0.38	3.6%	2.31%	5.92%	2	60
$205.00	Oct 30	$2.96	0.29	6.2%	1.53%	7.74%	2	2
$200.00	Oct 23	$3.80	0.36	3.6%	1.97%	5.58%	6	161
$195.00	Oct 23	$5.00	0.46	1.0%	2.59%	3.62%	3	185
$205.00	Oct 23	$2.36	0.26	6.2%	1.22%	7.43%	6	12
$210.00	Oct 30	$1.88	0.21	8.8%	0.97%	9.77%	1	19
$195.00	Oct 16	$4.15	0.45	1.0%	2.15%	3.18%	89	355
$200.00	Oct 16	$2.34	0.31	3.6%	1.21%	4.83%	379	549
$215.00	Oct 30	$1.17	0.15	11.4%	0.61%	11.99%	--	55

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 4,897

Total Puts 3,054

Put/Call Ratio 0.62

Net Difference 1,843

Prior's Put/Call Breakdown

Total Calls 6,915

Total Puts 3,885

Put/Call Ratio 0.56

Net Difference 3,030

Prior 7-Day Put/Call Summary

Total Calls 30,743

Total Puts 21,166

Average Put/Call Ratio 0.71

Ratio Trend Rising

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