RTX - Options Database

RTX

RTX CORP

$194.34 +0.18%

$194.56 (+0.11%)🌙

as of 09/21 06:03 PM

(9/18 18:03) ◀

Monday, September 21, 2026 (6:03pm)

▶

◀ 9/21 18:03

Option Volume

Detail

ℹ

Current (09/21) 12,190

Calls: 8,413 (69%)

Puts: 3,777 (31%)

Prior (09/18) 8,976

Calls: 5,573 (62%)

Puts: 3,403 (38%)

Current vs Prior +35.81%

Calls: +50.96% (Calls)

Puts: +10.99% (Puts)

Prior 7-Day Total 49,716

Calls: 29,651 (60%)

Puts: 20,065 (40%)

Prior 7-Day Average 8,286

Calls: 4,235 (60%)

Puts: 2,866 (40%)

Current vs Prior 7-Day Avg +47.12%

Calls: +98.61%

Puts: +31.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $3.31M

Calls: $1.93M (58%)

Puts: $1.39M (42%)

Prior (09/18) $3.88M

Calls: $2.44M (63%)

Puts: $1.44M (37%)

Current vs Prior -14.62%

Calls: -21.05%

Puts: -3.71%

Prior 7-Day Total $21.82M

Calls: $13.73M (63%)

Puts: $8.09M (37%)

Prior 7-Day Average $3.64M

Calls: $1.96M (63%)

Puts: $1.16M (37%)

Current vs Prior 7-Day Avg -8.87%

Calls: -1.73%

Puts: +19.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.45

Prior (09/18) 0.61

Current vs Prior -26.48%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -36.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 149,921

Calls: 82,703 (55%)

Puts: 67,218 (45%)

Prior (09/18) 189,806

Calls: 107,713 (57%)

Puts: 82,093 (43%)

Current vs Prior -21.01%

Prior 7-Day Total 1,114,370

Calls: 629,717 (57%)

Puts: 484,653 (43%)

Prior 7-Day Average 185,728

Calls: 104,952 (57%)

Puts: 80,775 (43%)

Current vs Prior 7-Day Avg -19.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.02% | 3.92%5.51% | 10.36%

Prior 3.05% | 4.20%1.40% | 6.25%

Current vs Prior -0.85% | -6.67%+294.52% | +65.66%

Prior 7-Day Avg 2.76% | 4.05%2.48% | 6.94%

Current vs 7-Day Avg +9.53% | -3.21%+121.98% | +49.21%

Prior 7-Day Eod 3.05% | 4.20%1.40% | 6.25%

Current vs 7-Day Eod -0.85% | -6.67%+294.52% | +65.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.79% | 8.36%

Calls: 101.75% | 7.89%

Puts: 21.83% | 8.82%

Prior 61.79% | 8.36%

Calls: 101.75% | 7.89%

Puts: 21.83% | 8.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 40.86% | 8.71%

Calls: 49.11% | 8.54%

Puts: 32.61% | 8.88%

Current vs 7-Day Avg +51.22% | -4.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (8,413 calls vs 3,777 puts). P/C ratio dropping 26% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

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 7 of results (avg 6.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	3.45	3.60	$3.53	4.2%	33	0.42	--
$195.00	Oct 16	4.55	4.75	$4.65	4.3%	113	0.50	382
$200.00	Oct 16	2.51	2.68	$2.60	6.5%	261	0.34	557
$195.00	Oct 9	3.75	4.05	$3.90	7.7%	3	0.51	200
$190.00	Oct 16	7.35	7.95	$7.65	7.8%	11	0.67	90

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 16	3.35	3.60	$3.48	7.2%	12	0.41	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	0.82	1.00	$0.91	19.8%	29	0.15	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.63	0.73	$0.68	14.7%	273	0.11	344

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 2	20.40	23.55	$21.98	14.3%	3	0.96	--
$180.00	Oct 2	14.00	16.20	$15.10	14.6%	--	0.95	14
$170.00	Oct 9	23.60	26.25	$24.93	10.6%	--	0.90	12
$185.00	Oct 2	9.15	10.90	$10.03	17.4%	1	0.90	--
$180.00	Oct 16	15.20	16.50	$15.85	8.2%	--	0.89	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Sep 25	11.80	14.45	$13.13	20.2%	--	1.00	35
$210.00	Oct 2	14.20	16.20	$15.20	13.2%	--	1.00	39
$220.00	Oct 16	23.55	27.55	$25.55	15.7%	--	1.00	67
$205.00	Oct 2	9.65	11.95	$10.80	21.3%	6	0.95	43
$205.00	Sep 25	9.85	11.05	$10.45	11.5%	--	0.95	64

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 7.6K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	0.17	0.40	$0.29	79.3%	2.6K	0.06	--
$220.00	Oct 2	0.00	0.06	$0.03	200.0%	1.0K	0.01	1.2K
$220.00	Oct 16	0.10	0.16	$0.13	46.2%	675	0.03	770
$200.00	Oct 16	2.51	2.68	$2.60	6.5%	261	0.34	557
$197.50	Sep 25	0.61	1.07	$0.84	54.8%	165	0.27	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.63	0.73	$0.68	14.7%	273	0.11	344
$190.00	Oct 16	2.31	2.67	$2.49	14.5%	190	0.33	763
$195.00	Oct 16	4.25	4.80	$4.53	12.1%	144	0.51	838
$190.00	Sep 25	0.44	0.73	$0.59	49.2%	129	0.20	423
$187.50	Oct 16	1.63	2.25	$1.94	32.0%	109	0.26	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.8%, max 15.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 16	24.9%	22.0%	12.9%	107	132
$197.50	Sep 25	Oct 16	25.2%	23.7%	6.3%	198	118

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 25	Oct 16	27.1%	23.5%	15.6%	5	2.2K
$192.50	Sep 25	Oct 16	24.9%	22.0%	12.9%	45	78
$197.50	Sep 25	Oct 2	25.2%	23.7%	6.3%	6	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 7.62, avg 7.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$0.58	$4.42	$0.58	28%	7.62	$205.58
$192.50	$195.00	Oct 2	$1.16	$1.34	$1.16	64%	1.16	$193.66
$200.00	$205.00	Oct 30	$1.55	$3.45	$1.55	42%	2.23	$201.55
$185.00	$190.00	Oct 23	$3.33	$1.67	$3.33	75%	0.50	$188.33
$190.00	$192.50	Oct 16	$1.47	$1.03	$1.47	67%	0.70	$191.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 30	$0.49	$4.51	$0.49	18%	9.20	$179.51
$197.50	$195.00	Sep 25	$1.43	$1.07	$1.43	73%	0.75	$196.07
$195.00	$190.00	Oct 9	$1.66	$3.34	$1.66	50%	2.01	$193.34
$180.00	$175.00	Oct 23	$0.45	$4.55	$0.45	17%	10.11	$179.55
$190.00	$187.50	Oct 16	$0.55	$1.95	$0.55	33%	3.55	$189.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.11, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$1.24	$1.24	$3.76	78%	0.33	$211.24
$195.00	$200.00	Oct 30	$2.80	$2.80	$2.20	47%	1.27	$197.80
$220.00	$225.00	Oct 9	$0.24	$0.24	$4.76	95%	0.05	$220.24
$215.00	$220.00	Oct 30	$0.67	$0.67	$4.33	84%	0.15	$215.67
$195.00	$197.50	Oct 2	$1.24	$1.24	$1.26	49%	0.98	$196.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$160.00	Oct 9	$0.96	$0.96	$9.04	90%	0.11	$169.04
$190.00	$180.00	Oct 30	$2.55	$2.55	$7.45	64%	0.34	$187.45
$172.50	$170.00	Oct 2	$0.23	$0.23	$2.27	96%	0.10	$172.27
$190.00	$185.00	Oct 23	$1.63	$1.63	$3.37	63%	0.48	$188.37
$187.50	$185.00	Oct 2	$0.44	$0.44	$2.06	82%	0.21	$187.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.05, cheapest $0.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$1.56	26.3%	23.0%
$192.50	Sep 25	Oct 2	$1.03	24.9%	23.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$0.72	26.3%	23.0%
$192.50	Sep 25	Oct 2	$0.89	24.9%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.15% of stock, avg 5.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Sep 25	$1.81	$2.37	$4.18	$190.82	$199.18	2.15%
$197.50	Sep 25	$0.84	$3.80	$4.64	$192.86	$202.14	2.39%
$192.50	Sep 25	$3.50	$1.20	$4.70	$187.80	$197.20	2.42%
$190.00	Sep 25	$5.23	$0.59	$5.82	$184.18	$195.82	2.99%
$200.00	Sep 25	$0.45	$5.88	$6.33	$193.67	$206.33	3.26%
$195.00	Oct 2	$3.37	$3.09	$6.46	$188.54	$201.46	3.32%
$192.50	Oct 2	$4.53	$2.09	$6.62	$185.88	$199.12	3.41%
$197.50	Oct 2	$2.13	$4.50	$6.63	$190.87	$204.13	3.41%
$187.50	Sep 25	$7.15	$0.31	$7.46	$180.04	$194.96	3.84%
$190.00	Oct 2	$6.18	$1.32	$7.50	$182.50	$197.50	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.25% of stock, avg 2.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$187.50	Sep 25	$0.18	$0.31	$0.49	$187.01	$202.99
$207.50	$185.00	Oct 2	$0.34	$0.44	$0.78	$184.22	$208.28
$200.00	$187.50	Sep 25	$0.45	$0.31	$0.76	$186.74	$200.76
$205.00	$185.00	Oct 2	$0.44	$0.44	$0.88	$184.12	$205.88
$202.50	$190.00	Sep 25	$0.18	$0.59	$0.77	$189.23	$203.27
$200.00	$190.00	Sep 25	$0.45	$0.59	$1.04	$188.96	$201.04
$202.50	$185.00	Oct 2	$0.76	$0.44	$1.20	$183.80	$203.70
$207.50	$187.50	Oct 2	$0.34	$0.88	$1.22	$186.28	$208.72
$197.50	$187.50	Sep 25	$0.84	$0.31	$1.15	$186.35	$198.65
$205.00	$187.50	Oct 2	$0.44	$0.88	$1.32	$186.18	$206.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 0.18, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	212/215	Oct 2	$0.38	$2.12	90%	0.18	$172.12	$212.88
170/172	208/210	Oct 2	$0.41	$2.09	87%	0.20	$172.09	$207.91
170/175	210/215	Oct 23	$1.71	$3.29	66%	0.52	$173.29	$211.71
180/182	212/215	Oct 2	$0.38	$2.12	85%	0.18	$182.12	$212.88
160/165	222/225	Sep 25	$0.21	$4.79	96%	0.04	$164.79	$222.71
185/188	212/215	Oct 2	$0.59	$1.91	76%	0.31	$186.91	$213.09
170/172	202/205	Oct 2	$0.55	$1.95	77%	0.28	$171.95	$203.05
180/182	208/210	Oct 2	$0.41	$2.09	82%	0.20	$182.09	$207.91
185/188	222/225	Sep 25	$0.29	$2.21	87%	0.13	$187.21	$222.79
185/188	208/210	Oct 2	$0.62	$1.88	73%	0.33	$186.88	$208.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 37.46, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.13	$4.87	25%	37.46
$180.00	$185.00	$190.00	Oct 23	$0.27	$4.73	20%	17.52
$195.00	$200.00	$205.00	Oct 23	$0.40	$4.60	22%	11.50
$180.00	$185.00	$190.00	Oct 16	$0.40	$4.60	22%	11.50
$200.00	$205.00	$210.00	Oct 30	$0.33	$4.67	18%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 16	$1.57	$8.43	34%	5.37
$192.50	$195.00	$197.50	Sep 25	$0.26	$2.24	38%	8.62
$190.00	$192.50	$195.00	Oct 16	$0.06	$2.44	18%	40.67
$197.50	$200.00	$202.50	Sep 25	$0.09	$2.41	19%	26.78
$185.00	$187.50	$190.00	Sep 25	$0.09	$2.41	15%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-6.01, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Oct 9	-$0.80	$4.20
$185.00	$190.00	1:2	Oct 2	-$2.33	$2.67
$192.50	$195.00	1:2	Sep 25	-$0.12	$2.38
$200.00	$205.00	1:2	Oct 23	-$1.10	$3.90
$215.00	$220.00	1:2	Oct 30	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Oct 16	-$6.01	$3.99
$200.00	$195.00	1:2	Oct 9	-$0.14	$4.86
$200.00	$195.00	1:2	Oct 16	-$1.48	$3.52
$195.00	$190.00	1:2	Oct 9	-$0.29	$4.71
$195.00	$192.50	1:2	Sep 25	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.63%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 30	$7.05	0.53	0.3%	3.63%	3.97%	3	13
$200.00	Oct 30	$4.85	0.42	2.9%	2.50%	5.41%	1	59
$205.00	Oct 30	$3.15	0.32	5.5%	1.62%	7.11%	1	4
$195.00	Oct 23	$6.10	0.50	0.3%	3.14%	3.48%	11	186
$200.00	Oct 23	$4.15	0.39	2.9%	2.14%	5.05%	9	166
$210.00	Oct 30	$1.92	0.23	8.1%	0.99%	9.05%	1	20
$205.00	Oct 23	$2.39	0.28	5.5%	1.23%	6.72%	9	18
$195.00	Oct 16	$4.55	0.50	0.3%	2.34%	2.68%	113	382
$210.00	Oct 23	$1.40	0.22	8.1%	0.72%	8.78%	9	106
$197.50	Oct 16	$3.45	0.42	1.6%	1.78%	3.40%	33	--

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 8,413

Total Puts 3,777

Put/Call Ratio 0.45

Net Difference 4,636

Prior's Put/Call Breakdown

Total Calls 5,573

Total Puts 3,403

Put/Call Ratio 0.61

Net Difference 2,170

Prior 7-Day Put/Call Summary

Total Calls 29,651

Total Puts 20,065

Average Put/Call Ratio 0.71

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