RTX - Options Database

RTX

RTX CORP

$194.71 +1.62%

$194.87 (+0.08%)🌙

as of 10/22 06:07 PM

(10/21 18:07) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 18:04)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 18,177

Calls: 14,408 (79%)

Puts: 3,769 (21%)

Prior (10/21) 19,991

Calls: 9,568 (48%)

Puts: 10,423 (52%)

Current vs Prior -9.07%

Calls: +50.59% (Calls)

Puts: -63.84% (Puts)

Prior 7-Day Total 131,325

Calls: 80,292 (61%)

Puts: 51,033 (39%)

Prior 7-Day Average 18,760

Calls: 11,470 (61%)

Puts: 7,290 (39%)

Current vs Prior 7-Day Avg -3.11%

Calls: +25.61%

Puts: -48.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $4.90M

Calls: $4.05M (83%)

Puts: $840.6K (17%)

Prior (10/21) $5.61M

Calls: $3.21M (57%)

Puts: $2.40M (43%)

Current vs Prior -12.76%

Calls: +26.28%

Puts: -64.99%

Prior 7-Day Total $77.86M

Calls: $63.92M (82%)

Puts: $13.94M (18%)

Prior 7-Day Average $11.12M

Calls: $9.13M (82%)

Puts: $1.99M (18%)

Current vs Prior 7-Day Avg -55.99%

Calls: -55.60%

Puts: -57.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.26

Prior (10/21) 1.09

Current vs Prior -75.99%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -57.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 216,400

Calls: 111,268 (51%)

Puts: 105,132 (49%)

Prior (10/21) 208,325

Calls: 110,187 (53%)

Puts: 98,138 (47%)

Current vs Prior +3.88%

Prior 7-Day Total 1,282,233

Calls: 687,303 (54%)

Puts: 594,930 (46%)

Prior 7-Day Average 183,176

Calls: 98,186 (54%)

Puts: 84,990 (46%)

Current vs Prior 7-Day Avg +18.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.57% | 4.09%6.80% | 9.55%

Prior 2.90% | 4.48%7.07% | 9.35%

Current vs Prior -11.33% | -8.59%-3.78% | +2.19%

Prior 7-Day Avg 3.80% | 6.00%4.70% | 9.54%

Current vs 7-Day Avg -32.23% | -31.80%+44.82% | +0.16%

Prior 7-Day Eod 2.90% | 4.48%7.07% | 9.35%

Current vs 7-Day Eod -11.33% | -8.59%-3.78% | +2.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.37% | 22.76%

Calls: 28.23% | 21.98%

Puts: 40.51% | 23.53%

Prior 34.37% | 22.76%

Calls: 28.23% | 21.98%

Puts: 40.51% | 23.53%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.91% | 13.99%

Calls: 15.41% | 13.00%

Puts: 20.41% | 14.98%

Current vs 7-Day Avg +91.93% | +62.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.05M) vs puts ($840.6K). Extreme bullish P/C ratio of 0.26 - heavy call buying (14,408 calls vs 3,769 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 11 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	11.90	12.55	$12.23	5.3%	12	0.76	167
$165.00	Nov 20	29.30	31.25	$30.28	6.4%	--	1.00	22
$195.00	Nov 20	5.60	6.00	$5.80	6.9%	212	0.49	1.0K
$192.50	Nov 20	6.85	7.35	$7.10	7.0%	14	0.56	54
$160.00	Nov 6	33.60	36.15	$34.88	7.3%	--	1.00	10

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	5.90	6.40	$6.15	8.1%	45	0.51	821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.39)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.35	0.42	$0.39	17.9%	1.0K	0.05	540
$175.00	Nov 20	0.65	0.79	$0.72	19.4%	24	0.09	6.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	28.25	30.40	$29.33	7.3%	--	1.00	34
$180.00	Oct 23	13.35	16.00	$14.68	18.1%	--	1.00	101
$182.50	Oct 23	10.85	13.15	$12.00	19.2%	--	1.00	202
$185.00	Oct 23	7.60	10.90	$9.25	35.7%	11	1.00	155
$187.50	Oct 23	6.70	7.70	$7.20	13.9%	6	1.00	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	14.90	16.75	$15.83	11.7%	1	0.96	--
$220.00	Nov 20	24.60	27.75	$26.18	12.0%	--	0.94	101
$200.00	Oct 23	4.25	6.85	$5.55	46.8%	4	0.93	14
$205.00	Oct 30	9.95	12.10	$11.02	19.5%	1	0.88	6
$210.00	Nov 20	15.90	17.70	$16.80	10.7%	1	0.83	615

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 15.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	0.52	1.01	$0.77	63.6%	2.5K	0.11	51
$200.00	Nov 6	2.17	2.42	$2.30	10.9%	2.3K	0.32	371
$205.00	Nov 6	1.15	1.37	$1.26	17.5%	2.1K	0.20	172
$200.00	Oct 23	0.09	0.16	$0.13	53.8%	1.1K	0.07	1.5K
$192.50	Nov 6	5.05	6.25	$5.65	21.2%	781	0.59	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.35	0.42	$0.39	17.9%	1.0K	0.05	540
$190.00	Oct 23	0.18	0.36	$0.27	66.7%	216	0.14	445
$182.50	Oct 23	0.00	0.03	$0.02	150.0%	151	0.01	760
$185.00	Oct 23	0.02	0.04	$0.03	66.7%	139	0.02	2.4K
$180.00	Oct 23	0.02	0.09	$0.06	116.7%	76	0.02	749

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 42.4%, max 47.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 23	Dec 4	41.9%	28.5%	47.0%	358	893
$197.50	Oct 23	Nov 20	41.6%	28.4%	46.5%	304	817

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 23	Nov 20	41.9%	28.6%	46.4%	47	966
$197.50	Oct 23	Oct 30	41.6%	28.6%	45.2%	6	213
$192.50	Oct 23	Nov 20	33.0%	26.1%	26.7%	69	576

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.17, avg 6.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Nov 27	$3.17	$1.83	$3.17	74%	0.58	$188.17
$192.50	$195.00	Oct 30	$1.04	$1.46	$1.04	61%	1.40	$193.54
$210.00	$220.00	Nov 6	$0.20	$9.80	$0.20	9%	49.00	$210.20
$190.00	$195.00	Nov 13	$2.67	$2.33	$2.67	65%	0.87	$192.67
$192.50	$195.00	Oct 23	$1.52	$0.98	$1.52	86%	0.64	$194.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 30	$1.15	$1.35	$1.15	73%	1.17	$198.85
$180.00	$175.00	Nov 13	$0.10	$4.90	$0.10	12%	49.00	$179.90
$197.50	$195.00	Oct 23	$1.45	$1.05	$1.45	81%	0.72	$196.05
$185.00	$182.50	Nov 6	$0.14	$2.36	$0.14	19%	16.86	$184.86
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	9%	25.32	$179.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.22, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 27	$1.42	$1.42	$3.58	72%	0.40	$206.42
$195.00	$200.00	Dec 4	$2.44	$2.44	$2.56	51%	0.95	$197.44
$207.50	$210.00	Nov 6	$0.54	$0.54	$1.96	84%	0.28	$208.04
$197.50	$200.00	Nov 6	$1.13	$1.13	$1.37	59%	0.82	$198.63
$195.00	$197.50	Oct 30	$1.32	$1.32	$1.18	50%	1.12	$196.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 30	$0.90	$0.90	$4.10	91%	0.22	$164.10
$165.00	$160.00	Nov 6	$0.42	$0.42	$4.58	95%	0.09	$164.58
$182.50	$180.00	Nov 6	$0.57	$0.57	$1.93	84%	0.30	$181.93
$175.00	$170.00	Nov 27	$0.66	$0.66	$4.34	88%	0.15	$174.34
$172.50	$170.00	Oct 30	$0.31	$0.31	$2.19	95%	0.14	$172.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.71, cheapest $1.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 23	Oct 30	$2.24	41.9%	31.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 23	Oct 30	$1.20	41.9%	31.0%
$192.50	Oct 23	Oct 30	$1.70	33.0%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.76% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Oct 23	$2.71	$0.71	$3.42	$189.08	$195.92	1.76%
$195.00	Oct 23	$1.19	$2.30	$3.49	$191.51	$198.49	1.79%
$197.50	Oct 23	$0.43	$3.75	$4.18	$193.32	$201.68	2.15%
$190.00	Oct 23	$4.88	$0.27	$5.15	$184.85	$195.15	2.64%
$200.00	Oct 23	$0.13	$5.55	$5.68	$194.32	$205.68	2.92%
$192.50	Oct 30	$4.47	$2.41	$6.88	$185.62	$199.38	3.53%
$195.00	Oct 30	$3.43	$3.50	$6.93	$188.07	$201.93	3.56%
$187.50	Oct 23	$7.20	$0.08	$7.28	$180.22	$194.78	3.74%
$197.50	Oct 30	$2.11	$5.33	$7.44	$190.06	$204.94	3.82%
$200.00	Oct 30	$1.34	$6.48	$7.82	$192.18	$207.82	4.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.21% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$190.00	Oct 23	$0.13	$0.27	$0.40	$189.60	$200.40
$197.50	$190.00	Oct 23	$0.43	$0.27	$0.70	$189.30	$198.20
$205.00	$185.00	Oct 30	$0.46	$0.51	$0.97	$184.03	$205.97
$200.00	$192.50	Oct 23	$0.13	$0.71	$0.84	$191.66	$200.84
$215.00	$175.00	Nov 13	$0.52	$0.69	$1.21	$173.79	$216.21
$215.00	$170.00	Nov 13	$0.52	$0.79	$1.31	$168.69	$216.31
$197.50	$192.50	Oct 23	$0.43	$0.71	$1.14	$191.36	$198.64
$215.00	$180.00	Nov 13	$0.52	$0.79	$1.31	$178.69	$216.31
$202.50	$185.00	Oct 30	$0.86	$0.51	$1.37	$183.63	$203.87
$205.00	$187.50	Oct 30	$0.46	$0.94	$1.40	$186.10	$206.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 0.26, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/165	212/215	Oct 30	$1.02	$3.98	86%	0.26	$163.98	$213.52
180/182	208/210	Nov 6	$1.11	$1.39	68%	0.80	$181.39	$208.61
170/172	212/215	Oct 30	$0.43	$2.07	90%	0.21	$172.07	$212.93
185/188	208/210	Nov 6	$1.15	$1.35	58%	0.85	$186.35	$208.65
170/172	202/205	Oct 30	$0.71	$1.79	76%	0.40	$171.79	$203.21
170/175	205/210	Nov 27	$2.08	$2.92	60%	0.71	$172.92	$207.08
170/172	205/208	Oct 30	$0.50	$2.00	83%	0.25	$172.00	$205.50
160/165	205/208	Oct 30	$1.09	$3.91	80%	0.28	$163.91	$206.09
180/182	202/205	Nov 6	$1.10	$1.40	58%	0.79	$181.40	$203.60
188/190	212/215	Oct 30	$0.87	$1.63	66%	0.53	$189.13	$213.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 25.32, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 27	$0.19	$4.81	25%	25.32
$192.50	$195.00	$197.50	Oct 23	$0.76	$1.74	66%	2.29
$190.00	$195.00	$200.00	Nov 13	$0.58	$4.42	30%	7.62
$190.00	$192.50	$195.00	Oct 23	$0.65	$1.85	57%	2.85
$170.00	$175.00	$180.00	Nov 20	$0.11	$4.89	12%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 13	$0.58	$4.42	28%	7.62
$187.50	$190.00	$192.50	Oct 23	$0.25	$2.25	28%	9.00
$180.00	$185.00	$190.00	Nov 13	$0.51	$4.49	23%	8.80
$185.00	$187.50	$190.00	Nov 6	$0.06	$2.44	14%	40.67
$195.00	$197.50	$200.00	Oct 23	$0.35	$2.15	32%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.03, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Oct 23	-$0.03	$14.97
$170.00	$180.00	1:2	Nov 6	-$5.80	$4.20
$190.00	$192.50	1:2	Oct 23	-$0.54	$1.96
$195.00	$200.00	1:2	Nov 13	-$0.97	$4.03
$200.00	$205.00	1:2	Nov 13	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Nov 20	-$2.10	$7.90
$205.00	$200.00	1:2	Oct 30	-$1.94	$3.06
$220.00	$210.00	1:2	Nov 20	-$7.42	$2.58
$200.00	$195.00	1:2	Nov 13	-$1.51	$3.49
$200.00	$195.00	1:2	Nov 6	-$1.68	$3.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.18%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Dec 4	$6.20	0.49	0.1%	3.18%	3.33%	4	--
$195.00	Nov 20	$5.60	0.49	0.1%	2.88%	3.03%	212	1.0K
$195.00	Nov 27	$5.60	0.49	0.1%	2.88%	3.03%	3	30
$197.50	Nov 20	$4.35	0.43	1.4%	2.23%	3.67%	7	46
$200.00	Nov 27	$3.55	0.38	2.7%	1.82%	4.54%	2	18
$200.00	Nov 20	$3.55	0.37	2.7%	1.82%	4.54%	161	2.7K
$205.00	Nov 27	$2.50	0.28	5.3%	1.28%	6.57%	5	15
$202.50	Nov 20	$2.75	0.32	4.0%	1.41%	5.41%	16	23
$195.00	Nov 13	$4.85	0.50	0.1%	2.49%	2.64%	54	69
$205.00	Nov 20	$2.11	0.26	5.3%	1.08%	6.37%	25	47

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 14,408

Total Puts 3,769

Put/Call Ratio 0.26

Net Difference 10,639

Prior's Put/Call Breakdown

Total Calls 9,568

Total Puts 10,423

Put/Call Ratio 1.09

Net Difference -855

Prior 7-Day Put/Call Summary

Total Calls 80,292

Total Puts 51,033

Average Put/Call Ratio 0.62

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