RTX - Options Database

RTX

RTX CORP

$194.44 +0.48%

$194.99 (+0.28%)🌙

as of 07/20 06:04 PM

(7/20 15:07) ◀

Monday, July 20, 2026 (6:04pm)

▶

◀ 7/20 18:04

Option Volume

Detail

ℹ

Current (07/20) 10,960

Calls: 5,029 (46%)

Puts: 5,931 (54%)

Prior (07/17) 8,662

Calls: 5,802 (67%)

Puts: 2,860 (33%)

Current vs Prior +26.53%

Calls: -13.32% (Calls)

Puts: +107.38% (Puts)

Prior 7-Day Total 67,535

Calls: 43,782 (65%)

Puts: 23,753 (35%)

Prior 7-Day Average 9,647

Calls: 6,254 (65%)

Puts: 3,393 (35%)

Current vs Prior 7-Day Avg +13.60%

Calls: -19.59%

Puts: +74.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $3.50M

Calls: $2.21M (63%)

Puts: $1.29M (37%)

Prior (07/17) $2.27M

Calls: $1.48M (65%)

Puts: $795.4K (35%)

Current vs Prior +53.98%

Calls: +49.59%

Puts: +62.14%

Prior 7-Day Total $17.72M

Calls: $12.19M (69%)

Puts: $5.53M (31%)

Prior 7-Day Average $2.53M

Calls: $1.74M (69%)

Puts: $789.5K (31%)

Current vs Prior 7-Day Avg +38.30%

Calls: +26.94%

Puts: +63.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.18

Prior (07/17) 0.49

Current vs Prior +139.25%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +84.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 173,792

Calls: 91,204 (52%)

Puts: 82,588 (48%)

Prior (07/17) 198,382

Calls: 105,906 (53%)

Puts: 92,476 (47%)

Current vs Prior -12.40%

Prior 7-Day Total 1,180,260

Calls: 623,869 (53%)

Puts: 556,391 (47%)

Prior 7-Day Average 168,608

Calls: 89,124 (53%)

Puts: 79,484 (47%)

Current vs Prior 7-Day Avg +3.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.69% | 6.55%8.36% | 11.07%

Prior 5.98% | 6.94%1.52% | 9.33%

Current vs Prior -4.95% | -5.67%+450.08% | +18.64%

Prior 7-Day Avg 3.25% | 6.06%2.84% | 9.53%

Current vs 7-Day Avg +75.07% | +7.96%+194.70% | +16.21%

Prior 7-Day Eod 5.98% | 6.94%1.52% | 9.33%

Current vs 7-Day Eod -4.95% | -5.67%+450.08% | +18.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 14.25%

Calls: 7.46% | 11.27%

Puts: 9.13% | 17.24%

Prior 78.22% | 9.00%

Calls: 35.90% | 8.83%

Puts: 120.55% | 9.17%

Current vs Prior -89.40% | +58.33%

Prior 7-Day Avg 36.16% | 9.20%

Calls: 26.77% | 8.53%

Puts: 45.56% | 9.87%

Current vs 7-Day Avg -77.07% | +54.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.21M). Elevated premium activity with dollar volume up 54% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 139% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 26 of results (avg 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 14	9.40	9.85	$9.63	4.7%	--	0.61	27
$195.00	Aug 21	7.10	7.50	$7.30	5.5%	46	0.50	1.1K
$160.00	Jul 31	34.15	36.10	$35.13	5.6%	--	0.92	16
$200.00	Aug 21	4.95	5.25	$5.10	5.9%	136	0.40	4.2K
$160.00	Aug 21	34.25	36.45	$35.35	6.2%	--	0.94	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	10.20	10.70	$10.45	4.8%	5	0.60	813
$200.00	Aug 14	9.75	10.30	$10.03	5.5%	1	0.61	11
$202.50	Jul 24	9.50	10.10	$9.80	6.1%	--	0.73	156
$195.00	Aug 14	6.90	7.45	$7.18	7.7%	--	0.50	14
$202.50	Jul 31	9.90	10.80	$10.35	8.7%	--	0.70	48

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. 40 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	33.60	35.80	$34.70	6.3%	--	0.98	25
$160.00	Aug 21	34.25	36.45	$35.35	6.2%	--	0.94	116
$165.00	Aug 21	29.20	31.90	$30.55	8.8%	3	0.93	38
$160.00	Jul 31	34.15	36.10	$35.13	5.6%	--	0.92	16
$177.50	Jul 24	16.70	18.85	$17.77	12.1%	1	0.92	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	15.95	18.35	$17.15	14.0%	--	0.78	921
$202.50	Jul 24	9.50	10.10	$9.80	6.1%	--	0.73	156
$202.50	Jul 31	9.90	10.80	$10.35	8.7%	--	0.70	48
$200.00	Jul 24	7.65	8.40	$8.03	9.3%	3	0.66	59
$200.00	Jul 31	8.25	9.40	$8.82	13.0%	7	0.63	21

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.6K, top 276)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.58	0.82	$0.70	34.3%	276	0.12	289
$220.00	Aug 21	0.61	1.00	$0.81	48.1%	233	0.10	2.1K
$195.00	Jul 31	5.35	5.85	$5.60	8.9%	163	0.51	310
$200.00	Jul 24	2.50	2.90	$2.70	14.8%	156	0.34	477
$210.00	Aug 21	2.09	2.33	$2.21	10.9%	156	0.22	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	0.69	1.25	$0.97	57.7%	239	0.10	1.9K
$185.00	Jul 24	1.30	1.77	$1.54	30.5%	213	0.21	279
$195.00	Aug 21	7.30	8.05	$7.68	9.8%	209	0.50	1.9K
$160.00	Jul 24	0.03	0.18	$0.11	136.4%	113	0.02	9
$180.00	Jul 24	0.56	0.95	$0.76	51.3%	86	0.12	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 90.0%, max 143.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 24	Aug 21	83.8%	34.4%	143.5%	109	617
$160.00	Jul 24	Aug 21	89.7%	40.3%	122.9%	--	141
$225.00	Jul 24	Aug 21	71.0%	33.7%	110.8%	17	20
$180.00	Jul 24	Aug 28	64.5%	31.3%	105.9%	7	38
$185.00	Jul 24	Aug 21	62.5%	32.2%	94.1%	28	821

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 24	Aug 21	89.7%	40.3%	122.9%	121	1.2K
$170.00	Jul 24	Aug 21	74.9%	35.7%	109.7%	286	2.4K
$180.00	Jul 24	Aug 28	64.5%	31.3%	105.9%	96	310
$177.50	Jul 24	Aug 21	66.5%	33.0%	101.6%	55	166
$185.00	Jul 24	Aug 28	62.5%	31.2%	100.5%	244	289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 44.45, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Aug 7	$0.11	$4.89	$0.11	44.45	$220.11
$220.00	$230.00	Aug 14	$0.34	$9.66	$0.34	28.41	$220.34
$225.00	$230.00	Aug 7	$0.18	$4.82	$0.18	26.78	$225.18
$220.00	$225.00	Aug 21	$0.18	$4.82	$0.18	26.78	$220.18
$225.00	$230.00	Aug 21	$0.21	$4.79	$0.21	22.81	$225.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 31	$0.17	$4.83	$0.17	28.41	$169.83
$165.00	$160.00	Aug 21	$0.22	$4.78	$0.22	21.73	$164.78
$170.00	$160.00	Aug 14	$0.52	$9.48	$0.52	18.23	$169.48
$170.00	$165.00	Aug 21	$0.28	$4.72	$0.28	16.86	$169.72
$175.00	$170.00	Aug 14	$0.37	$4.63	$0.37	12.51	$174.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 29.70, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$177.50	Jul 24	$16.93	$16.93	$0.57	29.70	$176.93
$165.00	$170.00	Aug 21	$4.82	$4.82	$0.18	26.78	$169.82
$160.00	$165.00	Aug 21	$4.80	$4.80	$0.20	24.00	$164.80
$160.00	$180.00	Jul 31	$18.93	$18.93	$1.07	17.69	$178.93
$177.50	$180.00	Jul 24	$2.22	$2.22	$0.28	7.93	$179.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$200.00	Jul 24	$1.77	$1.77	$0.73	2.42	$200.73
$210.00	$200.00	Aug 21	$6.70	$6.70	$3.30	2.03	$203.30
$200.00	$197.50	Jul 31	$1.67	$1.67	$0.83	2.01	$198.33
$200.00	$197.50	Aug 21	$1.67	$1.67	$0.83	2.01	$198.33
$200.00	$197.50	Jul 24	$1.55	$1.55	$0.95	1.63	$198.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.66, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 24	Jul 31	$0.17	61.1%	42.3%
$225.00	Jul 24	Jul 31	$0.17	71.0%	48.7%
$215.00	Jul 24	Jul 31	$0.32	61.4%	43.1%
$210.00	Jul 24	Jul 31	$0.38	60.8%	41.5%
$160.00	Jul 24	Jul 31	$0.43	89.7%	86.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 24	Aug 14	$0.19	89.7%	41.7%
$165.00	Jul 24	Jul 31	$0.22	76.2%	56.3%
$170.00	Jul 24	Jul 31	$0.25	74.9%	52.3%
$202.50	Jul 24	Jul 31	$0.55	61.2%	41.9%
$182.50	Jul 24	Jul 31	$0.56	62.1%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.99% of stock, avg 8.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 24	$4.68	$5.03	$9.71	$185.29	$204.71	4.99%
$192.50	Jul 24	$6.03	$3.75	$9.78	$182.72	$202.28	5.03%
$197.50	Jul 24	$3.63	$6.48	$10.11	$187.39	$207.61	5.20%
$190.00	Jul 24	$7.70	$2.79	$10.49	$179.51	$200.49	5.39%
$200.00	Jul 24	$2.70	$8.03	$10.73	$189.27	$210.73	5.52%
$195.00	Jul 31	$5.60	$5.75	$11.35	$183.65	$206.35	5.84%
$187.50	Jul 24	$9.23	$2.14	$11.37	$176.13	$198.87	5.85%
$192.50	Jul 31	$6.98	$4.68	$11.66	$180.84	$204.16	6.00%
$197.50	Jul 31	$4.60	$7.15	$11.75	$185.75	$209.25	6.04%
$202.50	Jul 24	$2.02	$9.80	$11.82	$190.68	$214.32	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.07% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$170.00	Aug 14	$1.27	$0.82	$2.09	$167.91	$217.09
$215.00	$175.00	Aug 7	$0.98	$1.13	$2.11	$172.89	$217.11
$205.00	$182.50	Jul 24	$1.42	$1.02	$2.44	$180.06	$207.44
$215.00	$175.00	Aug 14	$1.27	$1.19	$2.46	$172.54	$217.46
$212.50	$175.00	Aug 7	$1.45	$1.13	$2.58	$172.42	$215.08
$215.00	$180.00	Aug 7	$0.98	$1.69	$2.67	$177.33	$217.67
$210.00	$170.00	Aug 14	$1.91	$0.82	$2.73	$167.27	$212.73
$210.00	$175.00	Aug 7	$1.61	$1.13	$2.74	$172.26	$212.74
$205.00	$185.00	Jul 24	$1.42	$1.54	$2.96	$182.04	$207.96
$202.50	$182.50	Jul 24	$2.02	$1.02	$3.04	$179.46	$205.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 19.83, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	185/188	Jul 24	$2.38	$0.12	19.83	$180.12	$187.38
178/180	185/188	Jul 24	$2.34	$0.16	14.62	$177.66	$187.34
170/172	185/188	Jul 31	$2.30	$0.20	11.50	$170.20	$187.30
170/172	188/190	Jul 31	$2.29	$0.21	10.90	$170.21	$189.79
185/188	190/192	Jul 24	$2.27	$0.23	9.87	$185.23	$192.27
172/175	180/185	Jul 31	$4.53	$0.47	9.64	$170.47	$184.53
175/178	180/185	Jul 24	$4.51	$0.49	9.20	$172.99	$184.51
165/170	180/185	Jul 31	$4.47	$0.53	8.43	$165.53	$184.47
175/180	185/190	Aug 14	$4.47	$0.53	8.43	$175.53	$189.47
160/165	170/175	Aug 21	$4.47	$0.53	8.43	$160.53	$174.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 24	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 31	$0.07	$2.43	34.71
$200.00	$202.50	$205.00	Jul 24	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Aug 21	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.06	$4.94	82.33
$165.00	$170.00	$175.00	Aug 21	$0.14	$4.86	34.71
$182.50	$185.00	$187.50	Jul 24	$0.08	$2.42	30.25
$170.00	$175.00	$180.00	Aug 7	$0.16	$4.84	30.25
$182.50	$185.00	$187.50	Jul 31	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.84, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$177.50	1:2	Jul 24	-$0.84	$16.66
$215.00	$220.00	1:2	Aug 21	$0.00	$5.00
$215.00	$220.00	1:2	Aug 14	-$0.07	$4.93
$225.00	$230.00	1:2	Aug 7	-$0.15	$4.85
$225.00	$230.00	1:2	Aug 21	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.75	$6.25
$165.00	$160.00	1:2	Jul 24	-$0.12	$4.88
$170.00	$165.00	1:2	Jul 31	-$0.15	$4.85
$180.00	$175.00	1:2	Aug 14	-$0.22	$4.78
$175.00	$170.00	1:2	Jul 24	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.73%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 28	$7.25	0.51	0.3%	3.73%	4.02%	5	9
$195.00	Aug 21	$7.10	0.50	0.3%	3.65%	3.94%	46	1.1K
$195.00	Aug 14	$6.25	0.50	0.3%	3.21%	3.50%	13	76
$195.00	Aug 7	$6.15	0.51	0.3%	3.16%	3.45%	6	32
$195.00	Jul 31	$5.35	0.51	0.3%	2.75%	3.04%	163	310
$197.50	Aug 21	$5.35	0.45	1.6%	2.75%	4.33%	10	--
$200.00	Aug 28	$5.25	0.41	2.9%	2.70%	5.56%	2	54
$200.00	Aug 21	$4.95	0.40	2.9%	2.55%	5.41%	136	4.2K
$200.00	Aug 14	$4.50	0.39	2.9%	2.31%	5.17%	7	115
$195.00	Jul 24	$4.40	0.50	0.3%	2.26%	2.55%	50	444

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 5,029

Total Puts 5,931

Put/Call Ratio 1.18

Net Difference -902

Prior's Put/Call Breakdown

Total Calls 5,802

Total Puts 2,860

Put/Call Ratio 0.49

Net Difference 2,942

Prior 7-Day Put/Call Summary

Total Calls 43,782

Total Puts 23,753

Average Put/Call Ratio 0.64

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