Tour v526
RTX
RTX CORP
$209.91 -1.12%
$210.01 (+0.05%)🌙
as of 08/21 06:04 PM
(8/21 15:20) ◀
|
Friday, August 21, 2026 (6:04pm)
January 2026
|
▶
◀ 8/21 18:04

Option Volume

Detail
ℹ
Current (08/21) 8,771
Calls: 4,918 (56%)
Puts: 3,853 (44%)
Prior (08/20) 9,378
Calls: 5,383 (57%)
Puts: 3,995 (43%)
Current vs Prior -6.47%
Calls: -8.64% (Calls)
Puts: -3.55% (Puts)
Prior 7-Day Total 148,331
Calls: 123,871 (84%)
Puts: 24,460 (16%)
Prior 7-Day Average 21,190
Calls: 17,695 (84%)
Puts: 3,494 (16%)
Current vs Prior 7-Day Avg -58.61%
Calls: -72.21%
Puts: +10.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $3.95M
Calls: $2.53M (64%)
Puts: $1.42M (36%)
Prior (08/20) $5.06M
Calls: $3.56M (70%)
Puts: $1.50M (30%)
Current vs Prior -21.79%
Calls: -28.85%
Puts: -5.06%
Prior 7-Day Total $269.24M
Calls: $260.50M (97%)
Puts: $8.75M (3%)
Prior 7-Day Average $38.46M
Calls: $37.21M (97%)
Puts: $1.25M (3%)
Current vs Prior 7-Day Avg -89.72%
Calls: -93.20%
Puts: +13.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.78
Prior (08/20) 0.74
Current vs Prior +5.56%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +51.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 215,665
Calls: 111,673 (52%)
Puts: 103,992 (48%)
Prior (08/20) 213,838
Calls: 110,631 (52%)
Puts: 103,207 (48%)
Current vs Prior +0.85%
Prior 7-Day Total 1,471,685
Calls: 756,836 (51%)
Puts: 714,849 (49%)
Prior 7-Day Average 210,240
Calls: 108,119 (51%)
Puts: 102,121 (49%)
Current vs Prior 7-Day Avg +2.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.74% | 3.39%1.74% | 8.29%
Prior 2.11% | 3.49%2.11% | 7.72%
Current vs Prior +60.73% | +24.88%-17.60% | +7.43%
Prior 7-Day Avg 2.46% | 3.64%2.65% | 8.02%
Current vs 7-Day Avg +37.93% | +19.75%-34.47% | +3.35%
Prior 7-Day Eod 1.30% | 3.16%2.11% | 7.72%
Current vs 7-Day Eod +160.33% | +37.73%-17.60% | +7.43%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 93.24% | 11.40%
Calls: 92.56% | 11.94%
Puts: 93.92% | 10.87%
Prior 41.24% | 12.16%
Calls: 49.58% | 12.57%
Puts: 32.91% | 11.75%
Current vs Prior +126.09% | -6.25%
Prior 7-Day Avg 48.79% | 11.73%
Calls: 42.95% | 9.10%
Puts: 38.82% | 15.03%
Current vs 7-Day Avg +91.12% | -2.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.53M).

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.9%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.4536.65$35.556.2%--1.0020
$170.00Aug 2139.4542.25$40.856.9%41.0025
$172.50Aug 2136.8039.75$38.287.7%21.003
$170.00Sep 1839.5042.85$41.188.1%--0.9934
$180.00Aug 2129.1031.65$30.388.4%40.9825
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 211.9512.80$12.386.9%--0.6818

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. 60 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2139.4542.25$40.856.9%41.0025
$172.50Aug 2136.8039.75$38.287.7%21.003
$175.00Aug 2134.4536.65$35.556.2%--1.0020
$185.00Aug 2124.1027.25$25.6812.3%--1.0025
$200.00Aug 219.6511.00$10.3313.1%181.00300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 210.973.25$2.11108.1%421.00214
$215.00Aug 212.905.50$4.2061.9%861.00395
$220.00Aug 217.9510.95$9.4531.7%151.001.3K
$222.50Aug 2110.2513.60$11.9328.1%--1.0010
$225.00Aug 2812.9515.75$14.3519.5%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 5.6K, top 575)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 182.002.20$2.109.5%3310.263.0K
$222.50Sep 40.300.67$0.4975.5%2510.1157
$212.50Aug 281.542.05$1.8028.3%2030.382
$215.00Aug 280.851.05$0.9521.1%1990.24363
$240.00Sep 180.180.40$0.2975.9%1980.043.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.010.50$0.26188.5%5750.461.5K
$197.50Aug 210.002.13$1.07199.1%4060.151.1K
$200.00Sep 110.581.54$1.0690.6%2050.1736
$210.00Sep 184.705.25$4.9711.1%1590.481.2K
$205.00Aug 280.610.97$0.7945.6%1250.21135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1684.9%, max 3329.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Aug 21Sep 4537.8%24.3%2116.5%50685
$205.00Aug 21Sep 4366.7%23.7%1444.8%615
$210.00Aug 21Oct 265.9%23.1%185.6%84181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 21Sep 4844.9%24.6%3329.2%4081.1K
$202.50Aug 21Sep 4616.3%22.7%2620.5%41104
$217.50Aug 21Sep 4537.8%24.3%2116.5%43253
$205.00Aug 21Oct 2366.7%23.2%1480.8%40486
$210.00Aug 21Oct 265.9%23.1%185.6%5841.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 4.00, avg 9.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$212.50Sep 4$0.50$2.00$0.5051%4.00$210.50
$240.00$250.00Oct 2$0.19$9.81$0.198%51.63$240.19
$200.00$210.00Sep 18$6.65$3.35$6.6579%0.50$206.65
$210.00$215.00Sep 25$2.07$2.93$2.0753%1.42$212.07
$230.00$240.00Oct 2$0.69$9.31$0.6916%13.49$230.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$6.11$3.89$6.1175%0.64$213.89
$210.00$207.50Sep 4$0.72$1.78$0.7249%2.47$209.28
$210.00$205.00Sep 25$1.70$3.30$1.7048%1.94$208.30
$212.50$210.00Sep 4$1.05$1.45$1.0558%1.38$211.45
$215.00$212.50Sep 4$1.40$1.10$1.4067%0.79$213.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$247.50$250.00Aug 21$1.06$1.06$1.4490%0.74$248.56
$235.00$237.50Aug 21$1.06$1.06$1.4488%0.74$236.06
$217.50$220.00Aug 21$1.04$1.04$1.4678%0.71$218.54
$215.00$220.00Sep 25$2.03$2.03$2.9759%0.68$217.03
$220.00$225.00Oct 2$1.60$1.60$3.4067%0.47$221.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$185.00Aug 21$1.06$1.06$1.4490%0.74$186.44
$205.00$190.00Oct 2$3.21$3.21$11.7965%0.27$201.79
$202.50$200.00Aug 21$1.06$1.06$1.4481%0.74$201.44
$182.50$180.00Aug 21$0.95$0.95$1.5591%0.61$181.55
$197.50$195.00Aug 21$1.01$1.01$1.4985%0.68$196.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.14, cheapest $2.14)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$2.1465.9%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 0.55% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$0.90$0.26$1.16$208.84$211.160.55%
$212.50Aug 21$0.01$2.11$2.12$210.38$214.621.01%
$207.50Aug 21$3.39$0.12$3.51$203.99$211.011.67%
$215.00Aug 21$0.05$4.20$4.25$210.75$219.252.02%
$210.00Aug 28$2.71$2.40$5.11$204.89$215.112.43%
$212.50Aug 28$1.80$3.68$5.48$207.02$217.982.61%
$205.00Aug 21$5.63$0.50$6.13$198.87$211.132.92%
$215.00Aug 28$0.95$5.40$6.35$208.65$221.353.03%
$205.00Aug 28$6.53$0.79$7.32$197.68$212.323.49%
$210.00Sep 4$3.89$3.55$7.44$202.56$217.443.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.21% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$200.00Aug 28$0.28$0.17$0.45$199.55$220.45
$220.00$202.50Aug 28$0.28$0.30$0.58$201.92$220.58
$230.00$190.00Sep 11$0.34$0.33$0.67$189.33$230.67
$235.00$190.00Sep 11$0.48$0.33$0.81$189.19$235.81
$230.00$195.00Sep 11$0.34$0.57$0.91$194.09$230.91
$217.50$200.00Aug 28$0.68$0.17$0.85$199.15$218.35
$235.00$190.00Sep 25$0.48$0.57$1.05$188.95$236.05
$217.50$202.50Aug 28$0.68$0.30$0.98$201.52$218.48
$235.00$195.00Sep 11$0.48$0.57$1.05$193.95$236.05
$225.00$190.00Sep 11$0.69$0.33$1.02$188.98$226.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 5.58, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/188248/250Aug 21$2.12$0.3880%5.58$185.38$249.62
185/188235/238Aug 21$2.12$0.3878%5.58$185.38$237.12
180/182248/250Aug 21$2.01$0.4981%4.10$180.49$249.51
180/182235/238Aug 21$2.01$0.4979%4.10$180.49$237.01
195/198248/250Aug 21$2.07$0.4375%4.81$195.43$249.57
200/202248/250Aug 21$2.12$0.3871%5.58$200.38$249.62
195/198235/238Aug 21$2.07$0.4373%4.81$195.43$237.07
200/202235/238Aug 21$2.12$0.3869%5.58$200.38$237.12
185/188218/220Aug 21$2.10$0.4067%5.25$185.40$219.60
180/182218/220Aug 21$1.99$0.5169%3.90$180.51$219.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 10.90, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Aug 28$0.42$4.5843%10.90
$200.00$210.00$220.00Sep 18$2.97$7.0354%2.37
$220.00$230.00$240.00Sep 18$0.85$9.1521%10.76
$210.00$215.00$220.00Sep 11$0.52$4.4830%8.62
$210.00$212.50$215.00Aug 28$0.06$2.4427%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$2.74$7.2654%2.65
$210.00$212.50$215.00Aug 21$0.24$2.2654%9.42
$205.00$210.00$215.00Sep 11$0.73$4.2734%5.85
$202.50$205.00$207.50Aug 28$0.08$2.4223%30.25
$220.00$225.00$230.00Sep 11$0.25$4.7517%19.00

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 $-0.26, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 21-$0.93$4.07
$205.00$210.001:2Sep 4-$0.13$4.87
$200.00$205.001:2Aug 28-$2.29$2.71
$215.00$220.001:2Sep 11-$0.09$4.91
$205.00$207.501:2Aug 21-$1.15$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$220.001:2Oct 2-$0.26$14.74
$230.00$220.001:2Sep 18-$2.31$7.69
$220.00$210.001:2Oct 2-$0.18$9.82
$215.00$212.501:2Aug 21-$0.02$2.48
$210.00$205.001:2Sep 11-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.19%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$6.700.530.0%3.19%3.23%48
$210.00Sep 25$6.350.530.0%3.03%3.07%76
$220.00Oct 2$2.670.334.8%1.27%6.08%1923
$215.00Sep 25$3.850.412.4%1.83%4.26%3154
$210.00Sep 18$5.150.520.0%2.45%2.50%1091.4K
$220.00Sep 25$2.290.294.8%1.09%5.90%923
$225.00Oct 2$1.770.227.2%0.84%8.03%319
$220.00Sep 18$2.000.264.8%0.95%5.76%3313.0K
$210.00Sep 11$4.450.520.0%2.12%2.16%547
$230.00Oct 2$1.150.169.6%0.55%10.12%116

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 4,918
Total Puts 3,853
Put/Call Ratio 0.78
Net Difference 1,065

Prior's Put/Call Breakdown

Total Calls 5,383
Total Puts 3,995
Put/Call Ratio 0.74
Net Difference 1,388

Prior 7-Day Put/Call Summary

Total Calls 123,871
Total Puts 24,460
Average Put/Call Ratio 0.52
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...

Chart Title

Price — Past 7 Days

Add Card

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