RTX - Options Database

RTX

RTX CORP

$220.11 +3.44%

(7/24 01:45) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:06)

◀ 7/27 15:07 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 20,769

Calls: 12,059 (58%)

Puts: 8,710 (42%)

Prior (07/24) 22,440

Calls: 15,030 (67%)

Puts: 7,410 (33%)

Current vs Prior -7.45%

Calls: -19.77% (Calls)

Puts: +17.54% (Puts)

Prior 7-Day Total 95,385

Calls: 52,827 (55%)

Puts: 42,558 (45%)

Prior 7-Day Average 13,626

Calls: 7,546 (55%)

Puts: 6,079 (45%)

Current vs Prior 7-Day Avg +52.42%

Calls: +59.79%

Puts: +43.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $17.01M

Calls: $14.27M (84%)

Puts: $2.74M (16%)

Prior (07/24) $12.42M

Calls: $10.09M (81%)

Puts: $2.33M (19%)

Current vs Prior +36.99%

Calls: +41.46%

Puts: +17.65%

Prior 7-Day Total $37.03M

Calls: $27.55M (74%)

Puts: $9.48M (26%)

Prior 7-Day Average $5.29M

Calls: $3.94M (74%)

Puts: $1.35M (26%)

Current vs Prior 7-Day Avg +221.57%

Calls: +262.55%

Puts: +102.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.72

Prior (07/24) 0.49

Current vs Prior +46.50%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -11.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 187,761

Calls: 98,552 (52%)

Puts: 89,209 (48%)

Prior (07/24) 135,216

Calls: 75,591 (56%)

Puts: 59,625 (44%)

Current vs Prior +38.86%

Prior 7-Day Total 1,319,234

Calls: 697,000 (53%)

Puts: 622,234 (47%)

Prior 7-Day Average 188,462

Calls: 99,571 (53%)

Puts: 88,890 (47%)

Current vs Prior 7-Day Avg -0.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.25% | 4.61%6.40% | 10.99%

Prior 2.25% | 4.08%6.86% | 11.13%

Current vs Prior +44.45% | +13.07%-6.73% | -1.19%

Prior 7-Day Avg 3.64% | 5.94%5.46% | 10.33%

Current vs 7-Day Avg -10.52% | -22.31%+17.05% | +6.42%

Prior 7-Day Eod 2.25% | 4.08%6.51% | 10.67%

Current vs 7-Day Eod +44.45% | +13.07%-1.72% | +3.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.43% | 10.85%

Calls: 9.63% | 10.99%

Puts: 7.23% | 10.71%

Prior 31.58% | 22.81%

Calls: 30.73% | 28.95%

Puts: 32.42% | 16.67%

Current vs Prior -73.31% | -52.43%

Prior 7-Day Avg 31.87% | 15.09%

Calls: 24.62% | 16.65%

Puts: 39.11% | 13.54%

Current vs 7-Day Avg -73.55% | -28.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($14.27M) vs puts ($2.74M). Dollar volume significantly above 7-day average (222% higher). P/C ratio rising 46% - increased hedging/bearish positioning. Rising open interest (up 39%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
00:00	BULLISH	BULLISH	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 48 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	20.65	21.50	$21.08	4.0%	58	0.91	4.0K
$185.00	Aug 21	34.65	36.20	$35.42	4.4%	20	1.00	598
$195.00	Aug 21	25.00	26.25	$25.63	4.9%	85	0.94	883
$212.50	Aug 21	10.55	11.10	$10.83	5.1%	21	0.68	176
$190.00	Aug 21	29.55	31.10	$30.33	5.1%	34	0.96	921

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	11.60	12.35	$11.98	6.3%	2	0.76	--
$222.50	Jul 31	4.00	4.30	$4.15	7.2%	5	0.62	--
$230.00	Aug 21	12.15	13.20	$12.68	8.3%	5	0.73	1
$220.00	Jul 31	2.75	3.00	$2.88	8.7%	86	0.49	18
$220.00	Aug 21	6.00	6.55	$6.28	8.8%	18	0.50	13

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. 69 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	33.90	35.90	$34.90	5.7%	--	1.00	24
$187.50	Jul 31	31.40	33.50	$32.45	6.5%	1	1.00	5
$190.00	Jul 31	28.90	30.90	$29.90	6.7%	1	1.00	94
$192.50	Jul 31	26.40	28.80	$27.60	8.7%	10	1.00	395
$195.00	Jul 31	23.95	26.30	$25.13	9.4%	2	1.00	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 14	19.45	22.00	$20.73	12.3%	2	0.91	--
$230.00	Jul 31	9.65	12.15	$10.90	22.9%	2	0.89	--
$230.00	Aug 14	11.60	12.35	$11.98	6.3%	2	0.76	--
$230.00	Aug 21	12.15	13.20	$12.68	8.3%	5	0.73	1
$225.00	Aug 7	6.80	7.45	$7.13	9.1%	3	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 9.9K, top 668)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	6.05	6.45	$6.25	6.4%	668	0.50	2.6K
$220.00	Jul 31	2.86	3.15	$3.01	9.6%	531	0.51	1.2K
$182.50	Aug 21	36.70	39.65	$38.17	7.7%	500	1.00	9
$227.50	Aug 7	1.40	2.00	$1.70	35.3%	294	0.26	--
$225.00	Jul 31	1.10	1.24	$1.17	12.0%	251	0.27	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	1.38	1.70	$1.54	20.8%	552	0.17	6
$195.00	Sep 4	0.77	1.19	$0.98	42.9%	318	0.10	4
$190.00	Jul 31	0.00	0.10	$0.05	200.0%	262	0.01	152
$210.00	Jul 31	0.29	0.50	$0.40	52.5%	176	0.10	390
$205.00	Jul 31	0.01	0.55	$0.28	192.9%	126	0.06	225

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 47.2%, max 113.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 31	Aug 28	61.7%	29.8%	107.1%	80	510
$185.00	Jul 31	Aug 21	70.7%	35.4%	99.9%	20	622
$190.00	Jul 31	Aug 21	61.0%	33.3%	83.4%	35	1.0K
$200.00	Jul 31	Sep 4	48.0%	28.8%	66.7%	28	211
$195.00	Jul 31	Aug 28	50.7%	30.8%	64.4%	3	438

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 31	Aug 21	82.0%	38.4%	113.5%	74	55
$182.50	Jul 31	Aug 21	73.6%	34.6%	112.8%	47	159
$190.00	Jul 31	Aug 28	61.0%	30.3%	101.2%	264	171
$187.50	Jul 31	Aug 21	63.0%	32.5%	93.6%	89	78
$192.50	Jul 31	Aug 21	58.9%	32.2%	82.8%	31	300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 82.33, avg 6.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Aug 21	$0.12	$9.88	$0.12	82.33	$250.12
$240.00	$245.00	Aug 7	$0.14	$4.86	$0.14	34.71	$240.14
$245.00	$260.00	Aug 28	$0.58	$14.42	$0.58	24.86	$245.58
$245.00	$250.00	Aug 21	$0.23	$4.77	$0.23	20.74	$245.23
$230.00	$232.50	Jul 31	$0.19	$2.31	$0.19	12.16	$230.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Aug 14	$0.17	$4.83	$0.17	28.41	$194.83
$200.00	$195.00	Aug 14	$0.21	$4.79	$0.21	22.81	$199.79
$185.00	$182.50	Aug 7	$0.11	$2.39	$0.11	21.73	$184.89
$195.00	$192.50	Aug 21	$0.11	$2.39	$0.11	21.73	$194.89
$185.00	$180.00	Aug 14	$0.24	$4.76	$0.24	19.83	$184.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 19.83, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$202.50	Jul 31	$2.38	$2.38	$0.12	19.83	$202.38
$190.00	$195.00	Aug 21	$4.70	$4.70	$0.30	15.67	$194.70
$187.50	$190.00	Aug 7	$2.32	$2.32	$0.18	12.89	$189.82
$190.00	$192.50	Jul 31	$2.30	$2.30	$0.20	11.50	$192.30
$180.00	$182.50	Aug 21	$2.30	$2.30	$0.20	11.50	$182.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$222.50	Jul 31	$6.75	$6.75	$0.75	9.00	$223.25
$240.00	$230.00	Aug 14	$8.75	$8.75	$1.25	7.00	$231.25
$230.00	$220.00	Aug 14	$6.43	$6.43	$3.57	1.80	$223.57
$230.00	$220.00	Aug 21	$6.40	$6.40	$3.60	1.78	$223.60
$225.00	$222.50	Aug 7	$1.53	$1.53	$0.97	1.58	$223.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.79, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Aug 7	Aug 21	$0.14	54.8%	36.2%
$245.00	Jul 31	Aug 7	$0.15	42.8%	33.8%
$250.00	Jul 31	Aug 7	$0.17	44.1%	38.7%
$260.00	Jul 31	Aug 7	$0.17	61.7%	49.3%
$255.00	Jul 31	Aug 7	$0.18	54.0%	44.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 31	Aug 7	$0.06	82.0%	55.8%
$180.00	Jul 31	Aug 7	$0.09	74.3%	54.8%
$182.50	Jul 31	Aug 7	$0.11	73.6%	53.3%
$185.00	Jul 31	Aug 7	$0.21	70.7%	54.7%
$192.50	Jul 31	Aug 7	$0.21	58.9%	44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.68% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 31	$3.01	$2.88	$5.89	$214.11	$225.89	2.68%
$222.50	Jul 31	$1.92	$4.15	$6.07	$216.43	$228.57	2.76%
$217.50	Jul 31	$4.47	$1.85	$6.32	$211.18	$223.82	2.87%
$215.00	Jul 31	$6.25	$1.12	$7.37	$207.63	$222.37	3.35%
$220.00	Aug 7	$4.55	$4.30	$8.85	$211.15	$228.85	4.02%
$212.50	Jul 31	$8.20	$0.70	$8.90	$203.60	$221.40	4.04%
$222.50	Aug 7	$3.35	$5.60	$8.95	$213.55	$231.45	4.07%
$217.50	Aug 7	$5.98	$3.26	$9.24	$208.26	$226.74	4.20%
$225.00	Aug 7	$2.49	$7.13	$9.62	$215.38	$234.62	4.37%
$215.00	Aug 7	$7.58	$2.38	$9.96	$205.04	$224.96	4.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.34% of stock, avg 2.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$210.00	Jul 31	$0.34	$0.40	$0.74	$209.26	$235.74
$230.00	$210.00	Jul 31	$0.40	$0.40	$0.80	$209.20	$230.80
$235.00	$212.50	Jul 31	$0.34	$0.70	$1.04	$211.46	$236.04
$227.50	$210.00	Jul 31	$0.65	$0.40	$1.05	$208.95	$228.55
$230.00	$212.50	Jul 31	$0.40	$0.70	$1.10	$211.40	$231.10
$227.50	$212.50	Jul 31	$0.65	$0.70	$1.35	$211.15	$228.85
$235.00	$215.00	Jul 31	$0.34	$1.12	$1.46	$213.54	$236.46
$230.00	$215.00	Jul 31	$0.40	$1.12	$1.52	$213.48	$231.52
$225.00	$210.00	Jul 31	$1.17	$0.40	$1.57	$208.43	$226.57
$250.00	$195.00	Sep 4	$0.73	$0.98	$1.71	$193.29	$251.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 21.73, avg credit $2.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
192/195	210/212	Aug 7	$2.39	$0.11	21.73	$192.61	$212.39
195/198	205/208	Aug 21	$2.36	$0.14	16.86	$195.14	$207.36
182/185	195/200	Aug 7	$4.68	$0.32	14.63	$180.32	$199.68
215/218	220/222	Aug 14	$2.32	$0.18	12.89	$215.18	$222.32
180/185	205/210	Aug 14	$4.59	$0.41	11.20	$180.41	$209.59
182/185	208/210	Aug 7	$2.28	$0.22	10.36	$182.72	$209.78
195/200	205/210	Aug 14	$4.56	$0.44	10.36	$195.44	$209.56
188/190	198/200	Aug 21	$2.27	$0.23	9.87	$187.73	$199.77
188/190	205/208	Aug 21	$2.27	$0.23	9.87	$187.73	$207.27
180/185	200/205	Aug 14	$4.52	$0.48	9.42	$180.48	$204.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 31	$0.05	$4.95	99.00
$227.50	$230.00	$232.50	Jul 31	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 21	$0.12	$4.88	40.67
$190.00	$195.00	$200.00	Aug 14	$0.13	$4.87	37.46
$207.50	$210.00	$212.50	Aug 7	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.09	$4.91	54.56
$192.50	$195.00	$197.50	Jul 31	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Aug 7	$0.08	$2.42	30.25
$180.00	$182.50	$185.00	Aug 21	$0.09	$2.41	26.78
$210.00	$212.50	$215.00	Jul 31	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.04, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 21	-$0.04	$9.96
$250.00	$255.00	1:2	Jul 31	-$0.03	$4.97
$255.00	$260.00	1:2	Jul 31	-$0.04	$4.96
$240.00	$245.00	1:2	Aug 7	-$0.04	$4.96
$245.00	$250.00	1:2	Aug 21	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Aug 14	-$3.23	$6.77
$195.00	$190.00	1:2	Aug 14	-$0.04	$4.96
$200.00	$195.00	1:2	Aug 14	-$0.17	$4.83
$210.00	$205.00	1:2	Aug 14	-$0.50	$4.50
$200.00	$195.00	1:2	Aug 28	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.32%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Sep 4	$5.10	0.40	2.2%	2.32%	4.54%	1	1
$222.50	Aug 21	$4.65	0.44	1.1%	2.11%	3.20%	57	--
$225.00	Aug 28	$4.40	0.40	2.2%	2.00%	4.22%	21	11
$222.50	Aug 14	$3.90	0.43	1.1%	1.77%	2.86%	15	--
$225.00	Aug 21	$3.80	0.38	2.2%	1.73%	3.95%	166	245
$230.00	Sep 4	$3.50	0.31	4.5%	1.59%	6.08%	14	3
$222.50	Aug 7	$3.20	0.42	1.1%	1.45%	2.54%	56	--
$225.00	Aug 14	$3.05	0.36	2.2%	1.39%	3.61%	27	19
$230.00	Aug 28	$2.77	0.29	4.5%	1.26%	5.75%	246	27
$230.00	Aug 21	$2.32	0.27	4.5%	1.05%	5.55%	138	3.0K

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 12,059

Total Puts 8,710

Put/Call Ratio 0.72

Net Difference 3,349

Prior's Put/Call Breakdown

Total Calls 15,030

Total Puts 7,410

Put/Call Ratio 0.49

Net Difference 7,620

Prior 7-Day Put/Call Summary

Total Calls 52,827

Total Puts 42,558

Average Put/Call Ratio 0.82

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