RTX - Options Database

RTX

RTX CORP

$193.12 -1.88%

(9/16 18:04) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:07

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 9,544

Calls: 5,983 (63%)

Puts: 3,561 (37%)

Prior (09/15) 7,995

Calls: 3,609 (45%)

Puts: 4,386 (55%)

Current vs Prior +19.37%

Calls: +65.78% (Calls)

Puts: -18.81% (Puts)

Prior 7-Day Total 42,347

Calls: 23,304 (55%)

Puts: 19,043 (45%)

Prior 7-Day Average 6,049

Calls: 3,329 (55%)

Puts: 2,720 (45%)

Current vs Prior 7-Day Avg +57.76%

Calls: +79.72%

Puts: +30.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $4.51M

Calls: $2.43M (54%)

Puts: $2.08M (46%)

Prior (09/15) $3.60M

Calls: $2.46M (68%)

Puts: $1.14M (32%)

Current vs Prior +25.20%

Calls: -1.37%

Puts: +82.46%

Prior 7-Day Total $15.69M

Calls: $8.35M (53%)

Puts: $7.35M (47%)

Prior 7-Day Average $2.24M

Calls: $1.19M (53%)

Puts: $1.05M (47%)

Current vs Prior 7-Day Avg +101.17%

Calls: +103.56%

Puts: +98.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 0.60

Prior (09/15) 1.22

Current vs Prior -51.03%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -30.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 188,173

Calls: 106,600 (57%)

Puts: 81,573 (43%)

Prior (09/15) 183,198

Calls: 103,664 (57%)

Puts: 79,534 (43%)

Current vs Prior +2.72%

Prior 7-Day Total 1,258,797

Calls: 708,422 (56%)

Puts: 550,375 (44%)

Prior 7-Day Average 179,828

Calls: 101,203 (56%)

Puts: 78,625 (44%)

Current vs Prior 7-Day Avg +4.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.01% | 3.48%2.01% | 6.82%

Prior 2.85% | 3.94%2.85% | 6.93%

Current vs Prior -29.50% | -11.63%-29.50% | -1.54%

Prior 7-Day Avg 2.23% | 3.51%3.98% | 8.61%

Current vs 7-Day Avg -10.08% | -0.86%-49.53% | -20.70%

Prior 7-Day Eod 2.85% | 3.94%2.68% | 7.05%

Current vs 7-Day Eod -29.50% | -11.63%-24.96% | -3.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.78% | 9.65%

Calls: 57.42% | 9.38%

Puts: 44.13% | 9.92%

Prior 16.16% | 7.21%

Calls: 22.19% | 7.64%

Puts: 10.14% | 6.77%

Current vs Prior +214.23% | +33.84%

Prior 7-Day Avg 30.36% | 8.80%

Calls: 34.20% | 8.52%

Puts: 26.51% | 9.08%

Current vs 7-Day Avg +67.28% | +9.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (101% higher). Bullish P/C ratio of 0.60. P/C ratio dropping 51% - 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 BEARISH

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 19 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	4.60	4.75	$4.68	3.2%	99	0.47	313
$190.00	Oct 16	7.25	7.60	$7.43	4.7%	88	0.62	25
$200.00	Oct 16	2.70	2.86	$2.78	5.8%	168	0.33	642
$200.00	Oct 9	2.01	2.14	$2.08	6.3%	39	0.29	23
$195.00	Oct 2	3.00	3.20	$3.10	6.5%	127	0.44	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	35.85	38.40	$37.13	6.9%	19	1.00	7
$195.00	Oct 16	5.55	5.95	$5.75	7.0%	52	0.54	686
$207.50	Sep 25	13.50	14.60	$14.05	7.8%	17	0.84	35
$195.00	Oct 9	4.90	5.30	$5.10	7.8%	2	0.55	12
$210.00	Oct 16	16.35	17.95	$17.15	9.3%	10	0.88	517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	0.76	0.86	$0.81	12.3%	181	0.12	811

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	36.70	39.60	$38.15	7.6%	--	1.00	35
$160.00	Sep 18	31.80	34.70	$33.25	8.7%	--	1.00	35
$180.00	Sep 18	11.95	14.05	$13.00	16.2%	--	0.99	749
$185.00	Sep 18	8.00	8.85	$8.43	10.1%	79	0.98	271
$165.00	Sep 18	26.70	29.45	$28.08	9.8%	--	0.98	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 18	11.00	13.60	$12.30	21.1%	119	1.00	79
$210.00	Sep 18	16.00	18.40	$17.20	14.0%	184	1.00	110
$220.00	Sep 18	25.50	28.60	$27.05	11.5%	--	1.00	33
$230.00	Oct 16	35.85	38.40	$37.13	6.9%	19	1.00	7
$202.50	Sep 18	8.50	10.90	$9.70	24.7%	146	0.97	102

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 5.5K, top 362)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.40	0.79	$0.60	65.0%	362	0.30	1.1K
$197.50	Sep 18	0.10	0.27	$0.19	89.5%	293	0.11	614
$200.00	Sep 18	0.03	0.15	$0.09	133.3%	203	0.05	1.7K
$210.00	Oct 16	0.76	0.86	$0.81	12.3%	181	0.12	811
$200.00	Oct 16	2.70	2.86	$2.78	5.8%	168	0.33	642

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.95	1.11	$1.03	15.5%	236	0.14	121
$190.00	Oct 16	3.30	3.65	$3.47	10.1%	212	0.38	448
$220.00	Oct 16	25.45	28.35	$26.90	10.8%	198	0.95	124
$210.00	Sep 18	16.00	18.40	$17.20	14.0%	184	1.00	110
$202.50	Sep 18	8.50	10.90	$9.70	24.7%	146	0.97	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.7%, max 40.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Oct 2	32.0%	22.8%	40.0%	18	194
$190.00	Sep 18	Oct 23	34.1%	27.0%	26.4%	13	2.6K
$195.00	Sep 18	Oct 30	31.1%	30.6%	1.3%	367	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Oct 2	32.0%	22.8%	40.0%	176	641
$190.00	Sep 18	Oct 30	34.1%	26.9%	27.1%	55	970
$195.00	Sep 18	Oct 30	31.1%	30.6%	1.3%	121	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.04, avg 10.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 23	$2.45	$2.55	$2.45	60%	1.04	$192.45
$200.00	$205.00	Oct 30	$1.40	$3.60	$1.40	39%	2.57	$201.40
$210.00	$215.00	Oct 9	$0.13	$4.87	$0.13	10%	37.46	$210.13
$200.00	$205.00	Oct 23	$1.33	$3.67	$1.33	37%	2.76	$201.33
$205.00	$210.00	Oct 23	$0.94	$4.06	$0.94	28%	4.32	$205.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 2	$1.30	$1.20	$1.30	66%	0.92	$196.20
$195.00	$192.50	Sep 18	$1.15	$1.35	$1.15	71%	1.17	$193.85
$197.50	$195.00	Sep 25	$1.60	$0.90	$1.60	73%	0.56	$195.90
$185.00	$182.50	Oct 2	$0.27	$2.23	$0.27	18%	8.26	$184.73
$180.00	$175.00	Oct 23	$0.67	$4.33	$0.67	20%	6.46	$179.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.74, avg 0.25)

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
$207.50	$210.00	Sep 25	$1.01	$1.01	$1.49	84%	0.68	$208.51
$215.00	$220.00	Oct 2	$0.70	$0.70	$4.30	88%	0.16	$215.70
$200.00	$210.00	Oct 16	$1.97	$1.97	$8.03	67%	0.25	$201.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$170.00	Oct 9	$1.22	$1.22	$13.78	78%	0.09	$183.78
$185.00	$180.00	Oct 23	$1.35	$1.35	$3.65	70%	0.37	$183.65
$190.00	$185.00	Oct 9	$1.42	$1.42	$3.58	63%	0.40	$188.58
$165.00	$160.00	Sep 18	$0.13	$0.13	$4.87	98%	0.03	$164.87
$180.00	$175.00	Oct 30	$0.96	$0.96	$4.04	78%	0.24	$179.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.34, cheapest $1.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 18	Sep 25	$1.45	32.0%	22.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 18	Sep 25	$1.24	32.0%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.41% of stock, avg 5.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 18	$1.75	$0.98	$2.73	$189.77	$195.23	1.41%
$195.00	Sep 18	$0.60	$2.13	$2.73	$192.27	$197.73	1.41%
$190.00	Sep 18	$3.83	$0.34	$4.17	$185.83	$194.17	2.16%
$197.50	Sep 18	$0.19	$4.25	$4.44	$193.06	$201.94	2.30%
$192.50	Sep 25	$3.20	$2.22	$5.42	$187.08	$197.92	2.81%
$195.00	Sep 25	$2.00	$3.53	$5.53	$189.47	$200.53	2.86%
$197.50	Sep 25	$1.13	$5.13	$6.26	$191.24	$203.76	3.24%
$190.00	Sep 25	$4.95	$1.32	$6.27	$183.73	$196.27	3.25%
$200.00	Sep 18	$0.09	$6.93	$7.02	$192.98	$207.02	3.64%
$192.50	Oct 2	$4.28	$3.20	$7.48	$185.02	$199.98	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.10% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$187.50	Sep 18	$0.09	$0.10	$0.19	$187.31	$200.19
$197.50	$187.50	Sep 18	$0.19	$0.10	$0.29	$187.21	$197.79
$200.00	$190.00	Sep 18	$0.09	$0.34	$0.43	$189.57	$200.43
$197.50	$190.00	Sep 18	$0.19	$0.34	$0.53	$189.47	$198.03
$202.50	$182.50	Sep 25	$0.37	$0.28	$0.65	$181.85	$203.15
$202.50	$185.00	Sep 25	$0.37	$0.44	$0.81	$184.19	$203.31
$195.00	$187.50	Sep 18	$0.60	$0.10	$0.70	$186.80	$195.70
$200.00	$182.50	Sep 25	$0.66	$0.28	$0.94	$181.56	$200.94
$195.00	$190.00	Sep 18	$0.60	$0.34	$0.94	$189.06	$195.94
$200.00	$185.00	Sep 25	$0.66	$0.44	$1.10	$183.90	$201.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.08, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	228/230	Sep 18	$1.30	$1.20	72%	1.08	$188.70	$228.80
160/165	228/230	Sep 18	$1.19	$3.81	88%	0.31	$163.81	$228.69
188/190	215/218	Sep 18	$1.29	$1.21	70%	1.07	$188.71	$216.29
165/170	228/230	Sep 18	$1.17	$3.83	86%	0.31	$168.83	$228.67
182/185	208/210	Sep 25	$1.17	$1.33	72%	0.88	$183.83	$208.67
188/190	208/210	Sep 25	$1.62	$0.88	53%	1.84	$188.38	$209.12
160/165	215/218	Sep 18	$1.18	$3.82	85%	0.31	$163.82	$216.18
185/188	208/210	Sep 25	$1.28	$1.22	65%	1.05	$186.22	$208.78
165/170	215/218	Sep 18	$1.16	$3.84	83%	0.30	$168.84	$216.16
180/182	205/208	Oct 2	$0.58	$1.92	74%	0.30	$181.92	$205.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 16	$0.22	$4.78	24%	21.73
$190.00	$195.00	$200.00	Oct 23	$0.20	$4.80	23%	24.00
$200.00	$205.00	$210.00	Oct 30	$0.10	$4.90	16%	49.00
$170.00	$180.00	$190.00	Oct 23	$1.54	$8.46	31%	5.49
$200.00	$210.00	$220.00	Oct 16	$1.38	$8.62	29%	6.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$192.50	$195.00	Sep 18	$0.51	$1.99	54%	3.90
$200.00	$205.00	$210.00	Oct 2	$0.18	$4.82	18%	26.78
$170.00	$175.00	$180.00	Oct 23	$0.12	$4.88	11%	40.67
$210.00	$220.00	$230.00	Oct 16	$0.48	$9.52	12%	19.83
$175.00	$180.00	$185.00	Oct 30	$0.27	$4.73	16%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.75, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Oct 23	-$1.73	$8.27
$185.00	$190.00	1:2	Sep 25	-$1.33	$3.67
$190.00	$195.00	1:2	Oct 9	-$0.81	$4.19
$170.00	$180.00	1:2	Oct 23	-$7.46	$2.54
$195.00	$200.00	1:2	Oct 9	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$0.75	$9.25
$220.00	$210.00	1:2	Sep 18	-$7.35	$2.65
$220.00	$210.00	1:2	Oct 16	-$7.40	$2.60
$197.50	$195.00	1:2	Sep 18	-$0.01	$2.49
$205.00	$200.00	1:2	Sep 25	-$2.78	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.50%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 30	$6.75	0.48	1.0%	3.50%	4.47%	5	6
$200.00	Oct 30	$4.70	0.39	3.6%	2.43%	6.00%	20	39
$195.00	Oct 23	$6.20	0.48	1.0%	3.21%	4.18%	25	159
$205.00	Oct 30	$3.15	0.30	6.2%	1.63%	7.78%	1	1
$200.00	Oct 23	$3.70	0.37	3.6%	1.92%	5.48%	17	157
$210.00	Oct 30	$2.21	0.22	8.7%	1.14%	9.89%	24	11
$205.00	Oct 23	$2.59	0.28	6.2%	1.34%	7.49%	9	6
$195.00	Oct 16	$4.60	0.47	1.0%	2.38%	3.36%	99	313
$210.00	Oct 23	$1.75	0.20	8.7%	0.91%	9.65%	5	73
$200.00	Oct 16	$2.70	0.33	3.6%	1.40%	4.96%	168	642

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 5,983

Total Puts 3,561

Put/Call Ratio 0.60

Net Difference 2,422

Prior's Put/Call Breakdown

Total Calls 3,609

Total Puts 4,386

Put/Call Ratio 1.22

Net Difference -777

Prior 7-Day Put/Call Summary

Total Calls 23,304

Total Puts 19,043

Average Put/Call Ratio 0.86

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