RTX - Options Database

RTX

RTX CORP

$200.85 -0.26%

$202.17 (+0.66%)🌙

as of 07/07 06:03 PM

(7/7 15:07) ◀

Tuesday, July 7, 2026 (6:03pm)

▶ (7/8 15:07)

◀ 7/7 18:03 ▶

Option Volume

Detail

ℹ

Current (07/07) 12,479

Calls: 5,217 (42%)

Puts: 7,262 (58%)

Prior (07/06) 15,687

Calls: 7,988 (51%)

Puts: 7,699 (49%)

Current vs Prior -20.45%

Calls: -34.69% (Calls)

Puts: -5.68% (Puts)

Prior 7-Day Total 109,769

Calls: 70,005 (64%)

Puts: 39,764 (36%)

Prior 7-Day Average 15,681

Calls: 10,000 (64%)

Puts: 5,680 (36%)

Current vs Prior 7-Day Avg -20.42%

Calls: -47.83%

Puts: +27.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $4.48M

Calls: $3.49M (78%)

Puts: $990.8K (22%)

Prior (07/06) $9.15M

Calls: $6.31M (69%)

Puts: $2.84M (31%)

Current vs Prior -51.06%

Calls: -44.76%

Puts: -65.09%

Prior 7-Day Total $35.65M

Calls: $25.67M (72%)

Puts: $9.99M (28%)

Prior 7-Day Average $5.09M

Calls: $3.67M (72%)

Puts: $1.43M (28%)

Current vs Prior 7-Day Avg -12.08%

Calls: -4.90%

Puts: -30.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.39

Prior (07/06) 0.96

Current vs Prior +44.42%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +96.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 186,513

Calls: 97,708 (52%)

Puts: 88,805 (48%)

Prior (07/06) 184,229

Calls: 96,297 (52%)

Puts: 87,932 (48%)

Current vs Prior +1.24%

Prior 7-Day Total 1,214,057

Calls: 662,773 (55%)

Puts: 551,284 (45%)

Prior 7-Day Average 173,436

Calls: 94,681 (55%)

Puts: 78,754 (45%)

Current vs Prior 7-Day Avg +7.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.93% | 4.53%4.53% | 11.59%

Prior 3.17% | 4.51%4.51% | 11.44%

Current vs Prior -7.44% | +0.48%+0.48% | +1.35%

Prior 7-Day Avg 2.91% | 4.38%4.51% | 11.44%

Current vs 7-Day Avg +0.65% | +3.51%+0.48% | +1.35%

Prior 7-Day Eod 3.17% | 4.51%-- | --

Current vs 7-Day Eod -7.44% | +0.48%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.92% | 12.10%

Calls: 17.23% | 12.05%

Puts: 24.61% | 12.14%

Prior 10.93% | 9.30%

Calls: 9.32% | 9.09%

Puts: 12.54% | 9.52%

Current vs Prior +91.40% | +30.11%

Prior 7-Day Avg 25.88% | 17.49%

Calls: 27.66% | 15.97%

Puts: 24.10% | 19.01%

Current vs 7-Day Avg -19.17% | -30.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.49M) vs puts ($990.8K). Light premium activity with dollar volume down 51% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	12.00	12.65	$12.33	5.3%	18	0.62	776
$200.00	Jul 31	7.80	8.25	$8.03	5.6%	14	0.54	68
$200.00	Aug 21	9.25	9.80	$9.53	5.8%	126	0.53	4.2K
$210.00	Aug 21	4.95	5.25	$5.10	5.9%	227	0.36	2.7K
$165.00	Aug 21	35.70	38.65	$37.17	7.9%	10	0.94	34

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	5.85	6.20	$6.03	5.8%	19	0.38	1.8K
$190.00	Aug 21	4.15	4.50	$4.33	8.1%	125	0.29	412
$240.00	Jul 31	37.40	41.10	$39.25	9.4%	1	0.93	--

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. 52 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	24.50	27.20	$25.85	10.4%	--	1.00	39
$180.00	Jul 10	19.60	21.85	$20.73	10.9%	1	1.00	71
$182.50	Jul 10	17.10	19.75	$18.43	14.4%	--	1.00	16
$185.00	Jul 10	14.55	17.45	$16.00	18.1%	--	1.00	61
$187.50	Jul 10	12.10	14.95	$13.52	21.1%	2	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	37.40	41.10	$39.25	9.4%	1	0.93	--
$205.00	Jul 10	4.35	5.25	$4.80	18.8%	13	0.78	--
$207.50	Jul 17	6.75	9.20	$7.98	30.7%	--	0.75	51
$205.00	Jul 17	5.05	7.60	$6.32	40.3%	120	0.66	6
$210.00	Aug 21	13.05	14.45	$13.75	10.2%	12	0.64	893

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 5.3K, top 350)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	0.01	0.22	$0.12	175.0%	350	0.03	375
$210.00	Aug 21	4.95	5.25	$5.10	5.9%	227	0.36	2.7K
$235.00	Jul 10	0.01	0.43	$0.22	190.9%	160	0.03	138
$220.00	Aug 7	1.04	2.47	$1.76	81.3%	160	0.18	139
$230.00	Jul 10	0.01	0.33	$0.17	188.2%	137	0.03	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	0.00	1.20	$0.60	200.0%	202	0.05	222
$180.00	Jul 31	0.63	1.89	$1.26	100.0%	168	0.12	340
$202.50	Jul 24	7.00	8.50	$7.75	19.4%	157	0.53	15
$175.00	Jul 17	0.00	0.62	$0.31	200.0%	134	0.04	728
$190.00	Aug 21	4.15	4.50	$4.33	8.1%	125	0.29	412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 62.8%, max 235.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 10	Aug 21	108.9%	32.4%	235.8%	121	2.1K
$230.00	Jul 10	Aug 21	80.4%	30.7%	162.1%	212	370
$175.00	Jul 10	Aug 21	85.6%	33.4%	156.6%	7	356
$235.00	Jul 10	Jul 31	94.7%	47.6%	98.8%	160	151
$225.00	Jul 10	Jul 31	65.3%	36.6%	78.3%	351	383

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	85.6%	33.4%	156.6%	141	1.8K
$165.00	Jul 10	Aug 21	92.2%	36.8%	150.6%	32	4.4K
$170.00	Jul 10	Aug 21	85.2%	34.9%	144.0%	60	2.3K
$180.00	Jul 10	Aug 21	58.5%	32.9%	77.7%	51	1.6K
$172.50	Jul 10	Jul 17	90.6%	54.2%	67.2%	124	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 21.73, avg 4.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 17	$0.12	$2.38	$0.12	19.83	$215.12
$230.00	$240.00	Aug 21	$0.49	$9.51	$0.49	19.41	$230.49
$220.00	$225.00	Jul 31	$0.56	$4.44	$0.56	7.93	$220.56
$220.00	$225.00	Jul 24	$0.72	$4.28	$0.72	5.94	$220.72
$220.00	$230.00	Aug 21	$1.44	$8.56	$1.44	5.94	$221.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 10	$0.11	$2.39	$0.11	21.73	$172.39
$185.00	$182.50	Jul 17	$0.11	$2.39	$0.11	21.73	$184.89
$170.00	$165.00	Aug 21	$0.26	$4.74	$0.26	18.23	$169.74
$167.50	$165.00	Jul 17	$0.18	$2.32	$0.18	12.89	$167.32
$185.00	$180.00	Jul 24	$0.36	$4.64	$0.36	12.89	$184.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 19.00, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 21	$4.75	$4.75	$0.25	19.00	$169.75
$170.00	$175.00	Aug 21	$4.64	$4.64	$0.36	12.89	$174.64
$180.00	$182.50	Jul 10	$2.30	$2.30	$0.20	11.50	$182.30
$190.00	$192.50	Jul 17	$2.30	$2.30	$0.20	11.50	$192.30
$175.00	$180.00	Aug 21	$4.53	$4.53	$0.47	9.64	$179.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$200.00	Jul 31	$32.60	$32.60	$7.40	4.41	$207.40
$207.50	$205.00	Jul 17	$1.66	$1.66	$0.84	1.98	$205.84
$205.00	$202.50	Jul 10	$1.61	$1.61	$0.89	1.81	$203.39
$205.00	$202.50	Jul 17	$1.57	$1.57	$0.93	1.69	$203.43
$202.50	$200.00	Jul 17	$1.37	$1.37	$1.13	1.21	$201.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.66, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Jul 10	Jul 17	$0.05	54.8%	30.8%
$225.00	Jul 10	Jul 17	$0.05	65.3%	37.4%
$220.00	Jul 10	Jul 17	$0.06	55.3%	31.9%
$235.00	Jul 10	Jul 17	$0.08	94.7%	54.0%
$215.00	Jul 10	Jul 17	$0.17	48.5%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.09	85.6%	50.1%
$172.50	Jul 10	Jul 17	$0.12	90.6%	54.2%
$162.50	Jul 10	Jul 17	$0.14	99.9%	65.5%
$167.50	Jul 10	Jul 17	$0.19	87.0%	60.1%
$180.00	Jul 10	Jul 17	$0.26	58.5%	42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.36% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 10	$2.70	$2.05	$4.75	$195.25	$204.75	2.36%
$202.50	Jul 10	$1.58	$3.19	$4.77	$197.73	$207.27	2.37%
$197.50	Jul 10	$4.40	$1.02	$5.42	$192.08	$202.92	2.70%
$205.00	Jul 10	$0.68	$4.80	$5.48	$199.52	$210.48	2.73%
$195.00	Jul 10	$6.65	$0.51	$7.16	$187.84	$202.16	3.56%
$197.50	Jul 17	$5.43	$2.28	$7.71	$189.79	$205.21	3.84%
$200.00	Jul 17	$4.35	$3.38	$7.73	$192.27	$207.73	3.85%
$202.50	Jul 17	$3.13	$4.75	$7.88	$194.62	$210.38	3.92%
$205.00	Jul 17	$2.13	$6.32	$8.45	$196.55	$213.45	4.21%
$195.00	Jul 17	$7.03	$1.53	$8.56	$186.44	$203.56	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.17% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Jul 10	$0.18	$0.16	$0.34	$192.16	$210.34
$207.50	$192.50	Jul 10	$0.21	$0.16	$0.37	$192.13	$207.87
$212.50	$192.50	Jul 10	$0.26	$0.16	$0.42	$192.08	$212.92
$210.00	$195.00	Jul 10	$0.18	$0.51	$0.69	$194.31	$210.69
$207.50	$195.00	Jul 10	$0.21	$0.51	$0.72	$194.28	$208.22
$212.50	$195.00	Jul 10	$0.26	$0.51	$0.77	$194.23	$213.27
$205.00	$192.50	Jul 10	$0.68	$0.16	$0.84	$191.66	$205.84
$205.00	$195.00	Jul 10	$0.68	$0.51	$1.19	$193.81	$206.19
$210.00	$197.50	Jul 10	$0.18	$1.02	$1.20	$196.30	$211.20
$207.50	$197.50	Jul 10	$0.21	$1.02	$1.23	$196.27	$208.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 22.81, avg credit $2.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 21	$4.79	$0.21	22.81	$165.21	$179.79
170/175	180/185	Jul 24	$4.78	$0.22	21.73	$170.22	$184.78
188/190	192/195	Jul 17	$2.38	$0.12	19.83	$187.62	$194.88
198/200	205/208	Jul 24	$2.37	$0.13	18.23	$197.63	$207.37
170/172	195/198	Jul 10	$2.36	$0.14	16.86	$170.14	$197.36
180/185	195/200	Aug 7	$4.71	$0.29	16.24	$180.29	$199.71
170/175	180/185	Aug 21	$4.64	$0.36	12.89	$170.36	$184.64
165/170	185/190	Jul 31	$4.62	$0.38	12.16	$165.38	$189.62
195/198	200/202	Jul 24	$2.29	$0.21	10.90	$195.21	$202.29
198/200	202/205	Jul 24	$2.29	$0.21	10.90	$197.71	$204.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 10	$0.06	$4.94	82.33
$215.00	$217.50	$220.00	Jul 17	$0.05	$2.45	49.00
$225.00	$230.00	$235.00	Jul 17	$0.11	$4.89	44.45
$165.00	$170.00	$175.00	Aug 21	$0.11	$4.89	44.45
$170.00	$175.00	$180.00	Aug 21	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.15	$4.85	32.33
$167.50	$170.00	$172.50	Jul 10	$0.08	$2.42	30.25
$175.00	$180.00	$185.00	Aug 21	$0.16	$4.84	30.25
$202.50	$205.00	$207.50	Jul 17	$0.09	$2.41	26.78
$197.50	$200.00	$202.50	Jul 10	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.34, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$240.00	1:2	Jul 24	-$1.34	$13.66
$230.00	$240.00	1:2	Aug 21	-$0.10	$9.90
$200.00	$210.00	1:2	Aug 21	-$0.67	$9.33
$225.00	$235.00	1:2	Jul 31	-$1.38	$8.62
$220.00	$225.00	1:2	Jul 10	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.01	$6.99
$190.00	$185.00	1:2	Jul 24	-$0.10	$4.90
$180.00	$175.00	1:2	Jul 24	-$0.27	$4.73
$170.00	$165.00	1:2	Aug 21	-$0.43	$4.57
$175.00	$170.00	1:2	Aug 21	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.66%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$202.50	Jul 24	$5.35	0.47	0.8%	2.66%	3.49%	22	5
$205.00	Jul 31	$5.30	0.43	2.1%	2.64%	4.71%	13	394
$210.00	Aug 21	$4.95	0.36	4.6%	2.46%	7.02%	227	2.7K
$205.00	Jul 24	$4.65	0.41	2.1%	2.32%	4.38%	66	104
$205.00	Aug 7	$4.65	0.43	2.1%	2.32%	4.38%	5	63
$210.00	Aug 14	$4.05	0.36	4.6%	2.02%	6.57%	22	--
$210.00	Aug 7	$3.55	0.35	4.6%	1.77%	6.32%	1	35
$207.50	Jul 24	$3.50	0.36	3.3%	1.74%	5.05%	34	9
$210.00	Jul 31	$3.25	0.33	4.6%	1.62%	6.17%	8	64
$202.50	Jul 17	$2.91	0.44	0.8%	1.45%	2.27%	52	976

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 5,217

Total Puts 7,262

Put/Call Ratio 1.39

Net Difference -2,045

Prior's Put/Call Breakdown

Total Calls 7,988

Total Puts 7,699

Put/Call Ratio 0.96

Net Difference 289

Prior 7-Day Put/Call Summary

Total Calls 70,005

Total Puts 39,764

Average Put/Call Ratio 0.71

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