RTX - Options Database

RTX

RTX CORP

$193.10 -0.23%

(9/17 18:04) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:18)

◀ 9/18 15:06 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 7,847

Calls: 4,850 (62%)

Puts: 2,997 (38%)

Prior (09/17) 9,544

Calls: 5,983 (63%)

Puts: 3,561 (37%)

Current vs Prior -17.78%

Calls: -18.94% (Calls)

Puts: -15.84% (Puts)

Prior 7-Day Total 43,620

Calls: 22,647 (52%)

Puts: 20,973 (48%)

Prior 7-Day Average 6,231

Calls: 3,235 (52%)

Puts: 2,996 (48%)

Current vs Prior 7-Day Avg +25.93%

Calls: +49.91%

Puts: +0.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $3.16M

Calls: $1.86M (59%)

Puts: $1.30M (41%)

Prior (09/17) $4.51M

Calls: $2.43M (54%)

Puts: $2.08M (46%)

Current vs Prior -29.96%

Calls: -23.47%

Puts: -37.52%

Prior 7-Day Total $17.50M

Calls: $9.80M (56%)

Puts: $7.70M (44%)

Prior 7-Day Average $2.50M

Calls: $1.40M (56%)

Puts: $1.10M (44%)

Current vs Prior 7-Day Avg +26.35%

Calls: +32.74%

Puts: +18.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.62

Prior (09/17) 0.60

Current vs Prior +3.82%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -35.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 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 1,268,498

Calls: 714,116 (56%)

Puts: 554,382 (44%)

Prior 7-Day Average 181,214

Calls: 102,016 (56%)

Puts: 79,197 (44%)

Current vs Prior 7-Day Avg +4.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.32% | 3.21%1.32% | 6.55%

Prior 2.80% | 3.90%2.80% | 7.07%

Current vs Prior -53.10% | -17.76%-53.10% | -7.28%

Prior 7-Day Avg 2.25% | 3.55%3.72% | 8.26%

Current vs 7-Day Avg -41.64% | -9.66%-64.67% | -20.64%

Prior 7-Day Eod 2.80% | 3.90%1.95% | 6.81%

Current vs 7-Day Eod -53.10% | -17.76%-32.65% | -3.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.79% | 8.36%

Calls: 101.75% | 7.89%

Puts: 21.83% | 8.82%

Prior 33.33% | 8.51%

Calls: 33.08% | 8.11%

Puts: 33.57% | 8.91%

Current vs Prior +85.39% | -1.76%

Prior 7-Day Avg 33.95% | 8.70%

Calls: 37.60% | 8.47%

Puts: 30.31% | 8.94%

Current vs 7-Day Avg +81.99% | -3.94%

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 19 of results (avg 7.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	6.10	6.45	$6.28	5.6%	2	0.63	4
$185.00	Oct 16	10.35	10.95	$10.65	5.6%	3	0.76	55
$195.00	Oct 16	4.15	4.40	$4.28	5.8%	89	0.46	355
$190.00	Oct 16	6.85	7.35	$7.10	7.0%	41	0.62	82
$200.00	Oct 16	2.31	2.48	$2.40	7.1%	379	0.31	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	5.40	5.70	$5.55	5.4%	517	0.54	734
$190.00	Oct 16	3.20	3.40	$3.30	6.1%	539	0.38	605
$220.00	Sep 18	26.45	28.60	$27.53	7.8%	1	1.00	33
$195.00	Oct 2	4.20	4.55	$4.38	8.0%	10	0.57	27
$200.00	Sep 18	6.75	7.35	$7.05	8.5%	43	0.99	296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.67)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	0.60	0.73	$0.67	19.4%	81	0.11	936

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.89	0.97	$0.93	8.6%	30	0.14	323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 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
$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%	--	1.00	247
$190.00	Sep 18	2.51	3.50	$3.01	32.9%	16	1.00	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	25.85	29.05	$27.45	11.7%	--	1.00	73
$220.00	Sep 18	26.45	28.60	$27.53	7.8%	1	1.00	33
$200.00	Sep 18	6.75	7.35	$7.05	8.5%	43	0.99	296
$210.00	Sep 18	15.95	18.95	$17.45	17.2%	--	0.99	110
$210.00	Sep 25	16.20	19.00	$17.60	15.9%	1	0.98	3

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 5.0K, top 539)

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	2.31	2.48	$2.40	7.1%	379	0.31	549
$220.00	Oct 30	0.73	1.10	$0.92	40.2%	306	0.10	8
$195.00	Oct 9	3.40	3.70	$3.55	8.5%	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%	539	0.38	605
$195.00	Oct 16	5.40	5.70	$5.55	5.4%	517	0.54	734
$185.00	Sep 25	0.26	0.39	$0.33	39.4%	172	0.10	51
$195.00	Sep 18	1.75	2.18	$1.97	21.8%	101	0.92	1.4K
$192.50	Sep 18	0.05	0.50	$0.28	160.7%	66	0.38	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 751.3%, max 2042.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Oct 2	46.4%	22.5%	105.8%	47	216

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 18	Oct 2	521.4%	24.3%	2042.4%	2	17
$192.50	Sep 18	Oct 2	46.4%	22.5%	105.8%	74	755

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 0.54, avg 6.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 16	$3.25	$1.75	$3.25	86%	0.54	$183.25
$195.00	$200.00	Oct 23	$1.67	$3.33	$1.67	46%	1.99	$196.67
$210.00	$215.00	Oct 30	$0.67	$4.33	$0.67	21%	6.46	$210.67
$205.00	$210.00	Oct 23	$0.88	$4.12	$0.88	26%	4.68	$205.88
$200.00	$205.00	Oct 30	$1.47	$3.53	$1.47	38%	2.40	$201.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Oct 30	$0.30	$4.70	$0.30	12%	15.67	$169.70
$180.00	$175.00	Oct 2	$0.15	$4.85	$0.15	8%	32.33	$179.85
$175.00	$170.00	Oct 30	$0.51	$4.49	$0.51	16%	8.80	$174.49
$182.50	$180.00	Oct 2	$0.13	$2.37	$0.13	11%	18.23	$182.37
$195.00	$192.50	Sep 25	$1.30	$1.20	$1.30	62%	0.92	$193.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.27, avg 0.27)

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	$1.73	$1.73	$8.27	69%	0.21	$201.73
$210.00	$220.00	Oct 16	$0.51	$0.51	$9.49	89%	0.05	$210.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Sep 18	$1.06	$1.06	$3.94	91%	0.27	$163.94
$182.50	$180.00	Sep 18	$1.06	$1.06	$1.44	83%	0.74	$181.44
$185.00	$170.00	Oct 9	$1.23	$1.23	$13.77	79%	0.09	$183.77
$175.00	$170.00	Sep 18	$0.82	$0.82	$4.18	88%	0.20	$174.18
$185.00	$180.00	Oct 23	$1.36	$1.36	$3.64	69%	0.37	$183.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.82, cheapest $1.82)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Sep 18	Sep 25	$1.82	46.4%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 0.44% of stock, avg 5.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 18	$0.57	$0.28	$0.85	$191.65	$193.35	0.44%
$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%
$192.50	Sep 25	$2.79	$2.10	$4.89	$187.61	$197.39	2.53%
$195.00	Sep 25	$1.61	$3.40	$5.01	$189.99	$200.01	2.59%
$197.50	Sep 18	$0.06	$5.08	$5.14	$192.36	$202.64	2.66%
$190.00	Sep 25	$4.55	$1.17	$5.72	$184.28	$195.72	2.96%
$197.50	Sep 25	$0.92	$5.55	$6.47	$191.03	$203.97	3.35%
$200.00	Sep 18	$0.01	$7.05	$7.06	$192.94	$207.06	3.66%
$192.50	Oct 2	$4.03	$3.09	$7.12	$185.38	$199.62	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$177.50	Sep 25	$0.23	$0.24	$0.47	$177.03	$202.97
$195.00	$192.50	Sep 18	$0.06	$0.28	$0.34	$192.16	$195.34
$197.50	$192.50	Sep 18	$0.06	$0.28	$0.34	$192.16	$197.84
$202.50	$185.00	Sep 25	$0.23	$0.33	$0.56	$184.44	$203.06
$202.50	$192.50	Sep 18	$0.12	$0.28	$0.40	$192.10	$202.90
$200.00	$177.50	Sep 25	$0.47	$0.24	$0.71	$176.79	$200.71
$200.00	$185.00	Sep 25	$0.47	$0.33	$0.80	$184.20	$200.80
$202.50	$187.50	Sep 25	$0.23	$0.56	$0.79	$186.71	$203.29
$200.00	$187.50	Sep 25	$0.47	$0.56	$1.03	$186.47	$201.03
$195.00	$165.00	Sep 18	$0.06	$1.07	$1.13	$163.87	$196.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 5.58, avg credit $1.18)

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	70%	5.41	$180.39	$217.11
160/165	228/230	Sep 18	$2.12	$2.88	81%	0.74	$162.88	$229.62
160/165	215/218	Sep 18	$2.11	$2.89	78%	0.73	$162.89	$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
172/175	215/220	Oct 2	$0.95	$4.05	84%	0.23	$174.05	$215.95
172/175	202/205	Oct 2	$0.48	$2.02	79%	0.24	$174.52	$202.98
175/180	215/220	Oct 2	$0.93	$4.07	80%	0.23	$179.07	$215.93
182/185	208/210	Sep 25	$0.29	$2.21	84%	0.13	$184.71	$207.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.83, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.51	$1.99	71%	3.90
$195.00	$200.00	$205.00	Oct 23	$0.13	$4.87	20%	37.46
$200.00	$210.00	$220.00	Oct 16	$1.22	$8.78	28%	7.20
$210.00	$215.00	$220.00	Oct 30	$0.09	$4.91	11%	54.56
$205.00	$210.00	$215.00	Oct 23	$0.17	$4.83	14%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Oct 16	$0.48	$9.52	31%	19.83
$190.00	$192.50	$195.00	Sep 18	$1.44	$1.06	88%	0.74
$195.00	$200.00	$205.00	Oct 23	$0.26	$4.74	20%	18.23
$187.50	$190.00	$192.50	Sep 18	$0.25	$2.25	36%	9.00
$180.00	$185.00	$190.00	Oct 23	$0.34	$4.66	21%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.21, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Oct 23	-$1.70	$8.30
$180.00	$185.00	1:2	Sep 18	-$2.85	$2.15
$190.00	$195.00	1:2	Oct 9	-$0.82	$4.18
$195.00	$200.00	1:2	Oct 9	-$0.07	$4.93
$195.00	$200.00	1:2	Oct 16	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$0.21	$9.79
$210.00	$202.50	1:2	Sep 18	-$2.25	$5.25
$220.00	$210.00	1:2	Sep 18	-$7.37	$2.63
$200.00	$195.00	1:2	Oct 2	-$1.01	$3.99
$200.00	$195.00	1:2	Oct 9	-$1.16	$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.37%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 30	$6.50	0.48	1.0%	3.37%	4.35%	2	12
$200.00	Oct 30	$4.45	0.38	3.6%	2.30%	5.88%	2	60
$200.00	Oct 23	$3.80	0.36	3.6%	1.97%	5.54%	6	161
$205.00	Oct 30	$2.95	0.28	6.2%	1.53%	7.69%	2	2
$195.00	Oct 23	$5.00	0.46	1.0%	2.59%	3.57%	3	185
$205.00	Oct 23	$2.36	0.26	6.2%	1.22%	7.38%	6	12
$210.00	Oct 30	$1.89	0.21	8.8%	0.98%	9.73%	1	19
$195.00	Oct 16	$4.15	0.46	1.0%	2.15%	3.13%	89	355
$210.00	Oct 23	$1.51	0.19	8.8%	0.78%	9.53%	29	78
$200.00	Oct 16	$2.31	0.31	3.6%	1.20%	4.77%	379	549

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 4,850

Total Puts 2,997

Put/Call Ratio 0.62

Net Difference 1,853

Prior's Put/Call Breakdown

Total Calls 5,983

Total Puts 3,561

Put/Call Ratio 0.60

Net Difference 2,422

Prior 7-Day Put/Call Summary

Total Calls 22,647

Total Puts 20,973

Average Put/Call Ratio 0.95

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