Tour v509
RTX
RTX CORP
$221.64 -0.60%
$221.86 (+0.10%)🌙
as of 08/17 06:05 PM
(8/14 18:04) ◀
|
Monday, August 17, 2026 (6:05pm)
January 2026
|
▶ (8/18 15:07)
◀ 8/17 18:05 ▶

Option Volume

Detail
ℹ
Current (08/17) 31,125
Calls: 27,074 (87%)
Puts: 4,051 (13%)
Prior (08/14) 8,196
Calls: 4,865 (59%)
Puts: 3,331 (41%)
Current vs Prior +279.76%
Calls: +456.51% (Calls)
Puts: +21.62% (Puts)
Prior 7-Day Total 147,790
Calls: 119,271 (81%)
Puts: 28,519 (19%)
Prior 7-Day Average 21,112
Calls: 17,038 (81%)
Puts: 4,074 (19%)
Current vs Prior 7-Day Avg +47.42%
Calls: +58.90%
Puts: -0.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $7.04M
Calls: $5.32M (76%)
Puts: $1.71M (24%)
Prior (08/14) $5.76M
Calls: $4.85M (84%)
Puts: $911.0K (16%)
Current vs Prior +22.26%
Calls: +9.88%
Puts: +88.12%
Prior 7-Day Total $437.72M
Calls: $430.70M (98%)
Puts: $7.02M (2%)
Prior 7-Day Average $62.53M
Calls: $61.53M (98%)
Puts: $1.00M (2%)
Current vs Prior 7-Day Avg -88.75%
Calls: -91.35%
Puts: +70.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.15
Prior (08/14) 0.68
Current vs Prior -78.15%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -70.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 197,237
Calls: 98,968 (50%)
Puts: 98,269 (50%)
Prior (08/14) 205,219
Calls: 101,152 (49%)
Puts: 104,067 (51%)
Current vs Prior -3.89%
Prior 7-Day Total 1,295,173
Calls: 690,038 (53%)
Puts: 605,135 (47%)
Prior 7-Day Average 185,024
Calls: 98,576 (53%)
Puts: 86,447 (47%)
Current vs Prior 7-Day Avg +6.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.75% | 3.74%2.75% | 8.18%
Prior 2.87% | 4.00%2.87% | 8.01%
Current vs Prior -4.27% | -6.51%-4.26% | +2.18%
Prior 7-Day Avg 2.63% | 3.68%3.65% | 8.76%
Current vs 7-Day Avg +4.81% | +1.65%-24.56% | -6.67%
Prior 7-Day Eod 2.87% | 4.00%2.87% | 8.01%
Current vs 7-Day Eod -4.27% | -6.51%-4.26% | +2.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.12% | 14.25%
Calls: 56.25% | 7.72%
Puts: 60.00% | 20.78%
Prior 58.12% | 14.25%
Calls: 56.25% | 7.72%
Puts: 60.00% | 20.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 51.15% | 12.85%
Calls: 45.14% | 9.30%
Puts: 57.16% | 16.40%
Current vs 7-Day Avg +13.63% | +10.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($5.32M) vs puts ($1.71M). Unusually high activity with volume up 280% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (27,074 calls vs 4,051 puts). P/C ratio dropping 78% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.6%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2136.3038.55$37.426.0%--0.9924
$180.00Aug 2140.9543.55$42.256.2%--0.9924
$180.00Sep 1841.5544.20$42.886.2%--0.99767
$185.00Sep 1836.7539.65$38.207.6%--0.99278
$225.00Sep 114.004.35$4.188.4%1.5K0.43162
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 184.654.95$4.806.2%3960.44953

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. 49 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2126.3028.60$27.458.4%--0.9959
$180.00Aug 2140.9543.55$42.256.2%--0.9924
$185.00Sep 1836.7539.65$38.207.6%--0.99278
$180.00Sep 1841.5544.20$42.886.2%--0.99767
$185.00Aug 2136.3038.55$37.426.0%--0.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.809.40$8.1032.1%10.9016
$240.00Sep 1817.5519.55$18.5510.8%--0.8514
$227.50Aug 214.806.50$5.6530.1%--0.8119
$230.00Aug 287.359.70$8.5227.6%10.81--
$225.00Aug 213.504.75$4.1330.3%70.7051

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 26.9K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.060.08$0.0728.6%12.7K0.022.2K
$250.00Sep 180.270.84$0.55103.6%2.9K0.07864
$240.00Sep 181.101.24$1.1712.0%2.5K0.151.9K
$230.00Sep 182.903.25$3.0811.4%1.6K0.322.7K
$225.00Sep 114.004.35$4.188.4%1.5K0.43162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 184.654.95$4.806.2%3960.44953
$215.00Aug 210.220.40$0.3158.1%2420.11331
$222.50Aug 212.122.88$2.5030.4%2080.55288
$210.00Sep 181.672.06$1.8720.9%1460.211.2K
$220.00Aug 211.201.60$1.4028.6%1410.371.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 5.4%, max 18.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Aug 21Aug 2828.1%23.8%18.3%106360
$220.00Aug 21Sep 2524.0%23.1%4.1%3522.6K
$225.00Aug 21Sep 2526.1%25.3%3.1%478839
$222.50Aug 21Sep 424.3%24.1%1.0%170625
$217.50Aug 21Aug 2823.9%23.8%0.4%11757
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 21Sep 1126.1%23.6%10.5%2268
$217.50Aug 21Sep 423.9%22.5%6.4%48290
$220.00Aug 21Sep 2524.0%23.1%4.1%1411.4K
$222.50Aug 21Sep 424.3%24.1%1.0%210288

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 8.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$220.00Aug 21$1.33$1.17$1.3379%0.88$218.83
$240.00$245.00Sep 11$0.14$4.86$0.1411%34.71$240.14
$235.00$240.00Sep 4$0.31$4.69$0.3116%15.13$235.31
$225.00$227.50Aug 28$0.55$1.95$0.5538%3.55$225.55
$230.00$235.00Sep 25$1.17$3.83$1.1734%3.27$231.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$225.00Aug 28$3.24$1.76$3.2480%0.54$226.76
$227.50$225.00Aug 21$1.52$0.98$1.5281%0.64$225.98
$225.00$222.50Sep 4$1.14$1.36$1.1459%1.19$223.86
$220.00$217.50Aug 28$0.66$1.84$0.6639%2.79$219.34
$215.00$212.50Aug 28$0.28$2.22$0.2820%7.93$214.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.15, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$247.50$250.00Aug 21$0.42$0.42$2.0893%0.20$247.92
$247.50$250.00Aug 28$0.29$0.29$2.2193%0.13$247.79
$222.50$225.00Aug 28$1.26$1.26$1.2450%1.02$223.76
$250.00$260.00Sep 18$0.39$0.39$9.6193%0.04$250.39
$230.00$240.00Sep 18$1.91$1.91$8.0968%0.24$231.91
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.34$1.34$8.6679%0.15$208.66
$210.00$200.00Sep 25$1.44$1.44$8.5678%0.17$208.56
$220.00$215.00Sep 25$2.17$2.17$2.8356%0.77$217.83
$220.00$210.00Sep 18$2.93$2.93$7.0756%0.41$217.07
$217.50$215.00Aug 28$0.74$0.74$1.7670%0.42$216.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.15, cheapest $1.04)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 21Aug 28$1.0426.1%22.0%
$220.00Aug 21Aug 28$1.2024.0%22.2%
$222.50Aug 21Aug 28$1.5324.3%23.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.0024.0%22.2%
$222.50Aug 21Aug 28$0.9924.3%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.99% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 21$1.92$2.50$4.42$218.08$226.921.99%
$220.00Aug 21$3.60$1.40$5.00$215.00$225.002.26%
$225.00Aug 21$1.15$4.13$5.28$219.72$230.282.38%
$217.50Aug 21$4.93$0.66$5.59$211.91$223.092.52%
$227.50Aug 21$0.70$5.65$6.35$221.15$233.852.87%
$222.50Aug 28$3.45$3.49$6.94$215.56$229.443.13%
$220.00Aug 28$4.80$2.40$7.20$212.80$227.203.25%
$215.00Aug 21$7.08$0.31$7.39$207.61$222.393.33%
$225.00Aug 28$2.19$5.28$7.47$217.53$232.473.37%
$217.50Aug 28$6.45$1.74$8.19$209.31$225.693.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.20% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$212.50Aug 21$0.29$0.16$0.45$212.05$232.95
$230.00$212.50Aug 21$0.36$0.16$0.52$211.98$230.52
$232.50$215.00Aug 21$0.29$0.31$0.60$214.40$233.10
$230.00$215.00Aug 21$0.36$0.31$0.67$214.33$230.67
$245.00$200.00Sep 11$0.57$0.39$0.96$199.04$245.96
$227.50$212.50Aug 21$0.70$0.16$0.86$211.64$228.36
$250.00$200.00Sep 18$0.55$0.53$1.08$198.92$251.08
$232.50$217.50Aug 21$0.29$0.66$0.95$216.55$233.45
$227.50$215.00Aug 21$0.70$0.31$1.01$213.99$228.51
$230.00$217.50Aug 21$0.36$0.66$1.02$216.48$231.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.28, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
198/200248/250Aug 21$0.55$1.9590%0.28$199.45$248.05
212/215248/250Aug 21$0.57$1.9382%0.30$214.43$248.07
215/218248/250Aug 28$1.03$1.4763%0.70$216.47$248.53
205/208248/250Aug 28$0.48$2.0285%0.24$207.02$247.98
215/218248/250Aug 21$0.77$1.7372%0.45$216.73$248.27
210/212248/250Aug 28$0.57$1.9378%0.30$211.93$248.07
198/200232/235Aug 21$0.29$2.2188%0.13$199.71$232.79
198/200255/260Aug 21$0.32$4.6893%0.07$199.68$255.32
215/218232/235Aug 28$1.12$1.3853%0.81$216.38$233.62
215/218238/240Aug 28$0.88$1.6263%0.54$216.62$238.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.51$8.4936%5.62
$240.00$250.00$260.00Sep 18$0.23$9.7712%42.48
$210.00$215.00$220.00Sep 11$0.39$4.6125%11.82
$220.00$230.00$240.00Sep 18$2.34$7.6642%3.27
$220.00$222.50$225.00Aug 28$0.09$2.4123%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$1.75$8.2542%4.71
$200.00$210.00$220.00Sep 18$1.59$8.4136%5.29
$217.50$220.00$222.50Aug 21$0.36$2.1434%5.94
$200.00$205.00$210.00Sep 11$0.18$4.8211%26.78
$217.50$220.00$222.50Sep 4$0.16$2.3418%14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-2.97, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 28-$2.97$7.03
$200.00$210.001:2Sep 11-$4.38$5.62
$200.00$210.001:2Sep 18-$5.82$4.18
$215.00$220.001:2Sep 4-$2.18$2.82
$220.00$222.501:2Aug 21-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Sep 18-$3.05$6.95
$230.00$225.001:2Aug 28-$2.04$2.96
$225.00$220.001:2Sep 11-$1.10$3.90
$220.00$215.001:2Sep 11-$0.61$4.39
$222.50$220.001:2Aug 21-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.32%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 25$5.150.451.5%2.32%3.84%2611
$230.00Sep 25$3.450.343.8%1.56%5.33%419
$235.00Sep 25$2.150.266.0%0.97%7.00%868
$230.00Sep 18$2.900.323.8%1.31%5.08%1.6K2.7K
$225.00Sep 11$4.000.431.5%1.80%3.32%1.5K162
$225.00Sep 4$3.200.411.5%1.44%2.96%3282
$230.00Sep 11$2.070.303.8%0.93%4.71%319
$222.50Sep 4$3.850.490.4%1.74%2.13%7--
$240.00Sep 18$1.100.158.3%0.50%8.78%2.5K1.9K
$230.00Sep 4$1.550.273.8%0.70%4.47%72285

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 27,074
Total Puts 4,051
Put/Call Ratio 0.15
Net Difference 23,023

Prior's Put/Call Breakdown

Total Calls 4,865
Total Puts 3,331
Put/Call Ratio 0.68
Net Difference 1,534

Prior 7-Day Put/Call Summary

Total Calls 119,271
Total Puts 28,519
Average Put/Call Ratio 0.52
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All