RTX - Options Database

RTX

RTX CORP

$194.91 -2.96%

$195.40 (+0.25%)🌙

as of 07/08 06:03 PM

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:03pm)

▶ (7/9 18:03)

◀ 7/8 18:03 ▶

Option Volume

Detail

ℹ

Current (07/08) 10,686

Calls: 4,682 (44%)

Puts: 6,004 (56%)

Prior (07/07) 12,479

Calls: 5,217 (42%)

Puts: 7,262 (58%)

Current vs Prior -14.37%

Calls: -10.25% (Calls)

Puts: -17.32% (Puts)

Prior 7-Day Total 112,624

Calls: 68,964 (61%)

Puts: 43,660 (39%)

Prior 7-Day Average 16,089

Calls: 9,852 (61%)

Puts: 6,237 (39%)

Current vs Prior 7-Day Avg -33.58%

Calls: -52.48%

Puts: -3.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $4.16M

Calls: $2.95M (71%)

Puts: $1.21M (29%)

Prior (07/07) $4.48M

Calls: $3.49M (78%)

Puts: $990.8K (22%)

Current vs Prior -7.05%

Calls: -15.30%

Puts: +22.01%

Prior 7-Day Total $34.23M

Calls: $24.52M (72%)

Puts: $9.71M (28%)

Prior 7-Day Average $4.89M

Calls: $3.50M (72%)

Puts: $1.39M (28%)

Current vs Prior 7-Day Avg -14.87%

Calls: -15.68%

Puts: -12.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.28

Prior (07/07) 1.39

Current vs Prior -7.88%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +54.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 186,991

Calls: 98,520 (53%)

Puts: 88,471 (47%)

Prior (07/07) 186,513

Calls: 97,708 (52%)

Puts: 88,805 (48%)

Current vs Prior +0.26%

Prior 7-Day Total 1,285,582

Calls: 691,958 (54%)

Puts: 593,624 (46%)

Prior 7-Day Average 183,654

Calls: 98,851 (54%)

Puts: 84,803 (46%)

Current vs Prior 7-Day Avg +1.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.58% | 4.23%4.23% | 10.22%

Prior 2.93% | 4.53%4.53% | 11.59%

Current vs Prior -12.17% | -6.58%-6.58% | -11.82%

Prior 7-Day Avg 3.02% | 4.47%4.52% | 11.51%

Current vs 7-Day Avg -14.74% | -5.32%-6.35% | -11.24%

Prior 7-Day Eod 2.93% | 4.53%-- | --

Current vs 7-Day Eod -12.17% | -6.58%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.71% | 8.61%

Calls: 11.59% | 6.79%

Puts: 13.82% | 10.42%

Prior 20.92% | 12.10%

Calls: 17.23% | 12.05%

Puts: 24.61% | 12.14%

Current vs Prior -39.24% | -28.84%

Prior 7-Day Avg 23.97% | 16.57%

Calls: 24.63% | 14.80%

Puts: 23.31% | 18.35%

Current vs 7-Day Avg -46.98% | -48.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.95M). Bearish P/C ratio of 1.28 indicates protective 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 34 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	10.45	10.90	$10.68	4.2%	6	0.62	10
$160.00	Aug 21	35.15	37.20	$36.17	5.7%	9	0.95	117
$195.00	Aug 7	7.65	8.10	$7.88	5.7%	13	0.51	10
$190.00	Aug 21	11.25	11.95	$11.60	6.0%	121	0.61	832
$195.00	Jul 31	6.95	7.40	$7.18	6.3%	35	0.52	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	5.95	6.25	$6.10	4.9%	218	0.39	486
$195.00	Aug 21	8.10	8.55	$8.32	5.4%	6	0.49	1.8K
$200.00	Jul 31	9.25	9.90	$9.57	6.8%	--	0.59	20
$200.00	Aug 7	9.80	10.50	$10.15	6.9%	--	0.58	12
$185.00	Aug 21	4.15	4.45	$4.30	7.0%	5	0.30	997

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. 59 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	24.40	26.55	$25.48	8.4%	1	0.99	9
$170.00	Jul 17	24.60	26.80	$25.70	8.6%	--	0.97	93
$180.00	Jul 10	14.30	17.00	$15.65	17.3%	5	0.97	71
$160.00	Jul 17	33.75	36.70	$35.23	8.4%	4	0.97	13
$175.00	Jul 10	19.45	21.80	$20.63	11.4%	--	0.96	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	8.15	10.70	$9.43	27.0%	1	0.95	13
$202.50	Jul 10	6.45	8.20	$7.32	23.9%	1	0.95	42
$207.50	Jul 17	11.55	13.65	$12.60	16.7%	--	0.90	51
$205.00	Jul 17	9.35	10.90	$10.13	15.3%	1	0.87	119
$200.00	Jul 10	4.70	5.70	$5.20	19.2%	27	0.86	146

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 6.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	6.10	6.60	$6.35	7.9%	208	0.42	4.3K
$225.00	Jul 10	0.01	0.03	$0.02	100.0%	155	0.01	636
$210.00	Jul 10	0.00	0.06	$0.03	200.0%	151	0.01	142
$200.00	Jul 10	0.26	0.41	$0.34	44.1%	143	0.14	588
$200.00	Jul 17	1.32	1.53	$1.43	14.7%	134	0.28	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 14	1.47	2.30	$1.88	44.1%	1.8K	0.16	11
$190.00	Aug 21	5.95	6.25	$6.10	4.9%	218	0.39	486
$195.00	Jul 17	3.10	3.45	$3.28	10.7%	158	0.49	85
$170.00	Jul 17	0.06	0.21	$0.14	107.1%	130	0.03	939
$180.00	Jul 17	0.07	0.31	$0.19	126.3%	118	0.05	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 88.5%, max 287.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	85.8%	31.6%	171.3%	64	1.7K
$175.00	Jul 10	Aug 21	86.5%	32.7%	164.7%	2	356
$230.00	Jul 10	Aug 21	81.7%	31.0%	163.4%	86	514
$170.00	Jul 10	Aug 21	79.4%	33.4%	137.5%	7	411
$215.00	Jul 10	Aug 7	72.6%	33.9%	113.9%	46	300

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 10	Aug 21	132.0%	34.1%	287.1%	18	1.4K
$175.00	Jul 10	Aug 21	86.5%	32.7%	164.7%	127	1.8K
$165.00	Jul 10	Aug 21	92.5%	35.4%	161.5%	114	4.4K
$170.00	Jul 10	Aug 21	79.4%	33.4%	137.5%	42	2.4K
$172.50	Jul 10	Jul 17	88.3%	48.0%	84.1%	95	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 44.45, avg 6.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Jul 10	$0.11	$4.89	$0.11	44.45	$220.11
$220.00	$225.00	Aug 7	$0.13	$4.87	$0.13	37.46	$220.13
$210.00	$212.50	Jul 17	$0.10	$2.40	$0.10	24.00	$210.10
$205.00	$207.50	Jul 17	$0.11	$2.39	$0.11	21.73	$205.11
$215.00	$220.00	Jul 31	$0.29	$4.71	$0.29	16.24	$215.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 24	$0.12	$4.88	$0.12	40.67	$169.88
$172.50	$170.00	Jul 10	$0.10	$2.40	$0.10	24.00	$172.40
$170.00	$165.00	Jul 31	$0.22	$4.78	$0.22	21.73	$169.78
$182.50	$180.00	Jul 10	$0.12	$2.38	$0.12	19.83	$182.38
$180.00	$177.50	Jul 24	$0.14	$2.36	$0.14	16.86	$179.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 32.33, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 10	$4.85	$4.85	$0.15	32.33	$174.85
$160.00	$180.00	Jul 31	$19.20	$19.20	$0.80	24.00	$179.20
$160.00	$170.00	Jul 17	$9.53	$9.53	$0.47	20.28	$169.53
$187.50	$190.00	Jul 17	$2.37	$2.37	$0.13	18.23	$189.87
$160.00	$180.00	Jul 24	$18.70	$18.70	$1.30	14.38	$178.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 17	$2.18	$2.18	$0.32	6.81	$202.82
$202.50	$200.00	Jul 10	$2.12	$2.12	$0.38	5.58	$200.38
$205.00	$202.50	Jul 10	$2.11	$2.11	$0.39	5.41	$202.89
$200.00	$197.50	Jul 10	$1.82	$1.82	$0.68	2.68	$198.18
$202.50	$200.00	Jul 17	$1.72	$1.72	$0.78	2.21	$200.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.60, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.06	85.8%	42.4%
$217.50	Jul 10	Jul 17	$0.11	78.5%	40.9%
$185.00	Jul 10	Jul 17	$0.12	42.9%	32.2%
$210.00	Jul 10	Jul 17	$0.19	45.8%	29.6%
$225.00	Jul 10	Jul 17	$0.19	77.2%	49.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.09	86.5%	43.2%
$177.50	Jul 10	Jul 17	$0.10	73.1%	37.4%
$180.00	Jul 10	Jul 17	$0.10	58.4%	31.1%
$170.00	Jul 10	Jul 17	$0.11	79.4%	45.6%
$160.00	Jul 10	Jul 17	$0.16	132.0%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.74% of stock, avg 7.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 10	$1.73	$1.67	$3.40	$191.60	$198.40	1.74%
$197.50	Jul 10	$0.85	$3.38	$4.23	$193.27	$201.73	2.17%
$192.50	Jul 10	$3.35	$0.91	$4.26	$188.24	$196.76	2.19%
$200.00	Jul 10	$0.34	$5.20	$5.54	$194.46	$205.54	2.84%
$190.00	Jul 10	$5.45	$0.38	$5.83	$184.17	$195.83	2.99%
$195.00	Jul 17	$3.43	$3.28	$6.71	$188.29	$201.71	3.44%
$197.50	Jul 17	$2.28	$4.68	$6.96	$190.54	$204.46	3.57%
$192.50	Jul 17	$4.97	$2.23	$7.20	$185.30	$199.70	3.69%
$202.50	Jul 10	$0.13	$7.32	$7.45	$195.05	$209.95	3.82%
$200.00	Jul 17	$1.43	$6.23	$7.66	$192.34	$207.66	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.17% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$182.50	Jul 10	$0.13	$0.21	$0.34	$182.16	$202.84
$205.00	$182.50	Jul 10	$0.14	$0.21	$0.35	$182.15	$205.35
$202.50	$190.00	Jul 10	$0.13	$0.38	$0.51	$189.49	$203.01
$202.50	$187.50	Jul 10	$0.13	$0.40	$0.53	$186.97	$203.03
$205.00	$190.00	Jul 10	$0.14	$0.38	$0.52	$189.48	$205.52
$200.00	$182.50	Jul 10	$0.34	$0.21	$0.55	$181.95	$200.55
$205.00	$187.50	Jul 10	$0.14	$0.40	$0.54	$186.96	$205.54
$200.00	$190.00	Jul 10	$0.34	$0.38	$0.72	$189.28	$200.72
$200.00	$187.50	Jul 10	$0.34	$0.40	$0.74	$186.76	$200.74
$202.50	$192.50	Jul 10	$0.13	$0.91	$1.04	$191.46	$203.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 44.45, avg credit $2.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 21	$4.89	$0.11	44.45	$160.11	$174.89
185/188	190/192	Jul 10	$2.39	$0.11	21.73	$185.11	$192.39
170/175	180/185	Aug 21	$4.78	$0.22	21.73	$170.22	$184.78
160/165	180/185	Aug 21	$4.56	$0.44	10.36	$160.44	$184.56
170/175	180/185	Jul 24	$4.49	$0.51	8.80	$170.51	$184.49
175/180	185/190	Jul 31	$4.48	$0.52	8.62	$175.52	$189.48
188/190	192/195	Jul 24	$2.23	$0.27	8.26	$187.77	$194.73
175/180	185/190	Aug 21	$4.46	$0.54	8.26	$175.54	$189.46
180/182	190/192	Jul 10	$2.22	$0.28	7.93	$180.28	$192.22
165/170	180/185	Aug 21	$4.43	$0.57	7.77	$165.57	$184.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 49.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 10	$0.10	$4.90	49.00
$207.50	$210.00	$212.50	Jul 17	$0.09	$2.41	26.78
$190.00	$192.50	$195.00	Jul 24	$0.10	$2.40	24.00
$165.00	$170.00	$175.00	Aug 21	$0.23	$4.77	20.74
$207.50	$210.00	$212.50	Jul 24	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 24	$0.17	$4.83	28.41
$182.50	$185.00	$187.50	Jul 17	$0.09	$2.41	26.78
$187.50	$190.00	$192.50	Jul 24	$0.09	$2.41	26.78
$180.00	$185.00	$190.00	Jul 31	$0.18	$4.82	26.78
$165.00	$170.00	$175.00	Jul 31	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.25, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$205.00	1:2	Aug 14	-$0.25	$9.75
$225.00	$230.00	1:2	Jul 10	$0.00	$5.00
$220.00	$225.00	1:2	Jul 17	-$0.23	$4.77
$225.00	$230.00	1:2	Jul 17	-$0.23	$4.77
$215.00	$220.00	1:2	Jul 24	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Jul 24	-$0.02	$4.98
$210.00	$200.00	1:2	Aug 21	-$5.21	$4.79
$175.00	$170.00	1:2	Jul 24	-$0.39	$4.61
$170.00	$165.00	1:2	Jul 24	-$0.44	$4.56
$170.00	$165.00	1:2	Jul 31	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.28%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$8.35	0.51	0.1%	4.28%	4.33%	70	778
$195.00	Aug 7	$7.65	0.51	0.1%	3.92%	3.97%	13	10
$195.00	Aug 14	$7.55	0.51	0.1%	3.87%	3.92%	6	1
$195.00	Jul 31	$6.95	0.52	0.1%	3.57%	3.61%	35	94
$195.00	Jul 24	$6.20	0.51	0.1%	3.18%	3.23%	7	155
$200.00	Aug 21	$6.10	0.42	2.6%	3.13%	5.74%	208	4.3K
$200.00	Aug 7	$5.35	0.41	2.6%	2.74%	5.36%	7	18
$197.50	Jul 24	$5.00	0.45	1.3%	2.57%	3.89%	1	2
$200.00	Jul 31	$4.70	0.41	2.6%	2.41%	5.02%	32	69
$200.00	Jul 24	$4.00	0.39	2.6%	2.05%	4.66%	22	125

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 4,682

Total Puts 6,004

Put/Call Ratio 1.28

Net Difference -1,322

Prior's Put/Call Breakdown

Total Calls 5,217

Total Puts 7,262

Put/Call Ratio 1.39

Net Difference -2,045

Prior 7-Day Put/Call Summary

Total Calls 68,964

Total Puts 43,660

Average Put/Call Ratio 0.83

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