RTX - Options Database

RTX

RTX CORP

$188.61 -1.86%

$188.90 (+0.15%)🌙

as of 09/24 06:04 PM

(9/24 15:06) ◀

Thursday, September 24, 2026 (6:04pm)

▶ (9/25 15:06)

◀ 9/24 18:04 ▶

Option Volume

Detail

ℹ

Current (09/24) 7,766

Calls: 6,201 (80%)

Puts: 1,565 (20%)

Prior (09/21) 12,190

Calls: 8,413 (69%)

Puts: 3,777 (31%)

Current vs Prior -36.29%

Calls: -26.29% (Calls)

Puts: -58.56% (Puts)

Prior 7-Day Total 61,906

Calls: 38,064 (61%)

Puts: 23,842 (39%)

Prior 7-Day Average 8,843

Calls: 5,437 (61%)

Puts: 3,406 (39%)

Current vs Prior 7-Day Avg -12.19%

Calls: +14.04%

Puts: -54.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $2.35M

Calls: $1.55M (66%)

Puts: $797.4K (34%)

Prior (09/21) $3.31M

Calls: $1.93M (58%)

Puts: $1.39M (42%)

Current vs Prior -29.20%

Calls: -19.62%

Puts: -42.51%

Prior 7-Day Total $25.14M

Calls: $15.66M (62%)

Puts: $9.48M (38%)

Prior 7-Day Average $3.59M

Calls: $2.24M (62%)

Puts: $1.35M (38%)

Current vs Prior 7-Day Avg -34.65%

Calls: -30.73%

Puts: -41.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.25

Prior (09/21) 0.45

Current vs Prior -43.78%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -62.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 167,979

Calls: 96,921 (58%)

Puts: 71,058 (42%)

Prior (09/21) 149,921

Calls: 82,703 (55%)

Puts: 67,218 (45%)

Current vs Prior +12.05%

Prior 7-Day Total 1,264,291

Calls: 712,420 (56%)

Puts: 551,871 (44%)

Prior 7-Day Average 180,613

Calls: 101,774 (56%)

Puts: 78,838 (44%)

Current vs Prior 7-Day Avg -7.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.48% | 4.06%5.68% | 10.81%

Prior 3.02% | 3.92%5.51% | 10.36%

Current vs Prior -17.85% | +3.44%+3.13% | +4.32%

Prior 7-Day Avg 2.80% | 4.03%2.92% | 7.43%

Current vs 7-Day Avg -11.23% | +0.59%+94.96% | +45.43%

Prior 7-Day Eod 3.02% | 3.92%5.51% | 10.36%

Current vs 7-Day Eod -17.85% | +3.44%+3.13% | +4.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.43% | 10.71%

Calls: 35.77% | 11.04%

Puts: 35.09% | 10.39%

Prior 61.79% | 8.36%

Calls: 101.75% | 7.89%

Puts: 21.83% | 8.82%

Current vs Prior -42.66% | +28.11%

Prior 7-Day Avg 43.85% | 8.66%

Calls: 56.63% | 8.45%

Puts: 31.07% | 8.87%

Current vs 7-Day Avg -19.20% | +23.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.55M). Extreme bullish P/C ratio of 0.25 - heavy call buying (6,201 calls vs 1,565 puts). P/C ratio dropping 44% - 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 BULLISH

Prior BULLISH

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 5 of results (avg 8.8%, best 7.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	32.75	36.15	$34.45	9.9%	1	0.97	6

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 25	31.85	34.35	$33.10	7.6%	2	0.90	--
$225.00	Sep 25	34.35	37.10	$35.73	7.7%	2	0.92	--
$195.00	Oct 23	9.20	10.10	$9.65	9.3%	10	0.65	6
$225.00	Oct 16	34.35	37.90	$36.13	9.8%	15	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.65	0.78	$0.72	18.1%	468	0.13	688

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	32.75	36.15	$34.45	9.9%	1	0.97	6
$177.50	Sep 25	10.85	13.20	$12.02	19.6%	1	0.93	--
$170.00	Oct 9	18.30	21.00	$19.65	13.7%	--	0.92	12
$180.00	Oct 2	8.35	10.70	$9.52	24.7%	--	0.89	15
$175.00	Sep 25	12.80	15.70	$14.25	20.4%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	2.04	5.45	$3.75	90.9%	31	1.00	85
$195.00	Sep 25	4.35	7.25	$5.80	50.0%	34	1.00	114
$197.50	Sep 25	8.05	9.15	$8.60	12.8%	2	1.00	69
$200.00	Sep 25	9.65	12.15	$10.90	22.9%	21	1.00	111
$220.00	Oct 16	29.30	32.90	$31.10	11.6%	15	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 4.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 25	0.00	0.01	$0.01	100.0%	1.1K	0.00	3.2K
$202.50	Oct 16	0.65	0.78	$0.72	18.1%	468	0.13	688
$195.00	Sep 25	0.00	0.12	$0.06	200.0%	343	0.04	277
$200.00	Sep 25	0.00	0.01	$0.01	100.0%	330	0.00	480
$200.00	Oct 16	0.94	1.22	$1.08	25.9%	214	0.18	918

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	1.48	2.70	$2.09	58.4%	170	0.72	424
$177.50	Oct 16	0.72	1.63	$1.17	77.8%	130	0.17	15
$192.50	Oct 16	5.45	7.70	$6.58	34.2%	80	0.60	57
$182.50	Oct 9	1.06	2.35	$1.71	75.4%	37	0.26	15
$195.00	Sep 25	4.35	7.25	$5.80	50.0%	34	1.00	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 70.6%, max 77.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 25	Oct 16	43.1%	24.2%	77.6%	11	397
$185.00	Sep 25	Oct 23	49.1%	29.1%	68.6%	4	57

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 25	Oct 16	43.1%	24.2%	77.6%	45	309
$185.00	Sep 25	Oct 30	49.1%	31.0%	58.5%	12	226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.38, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Sep 25	$0.86	$1.64	$0.86	82%	1.91	$185.86
$195.00	$200.00	Oct 23	$0.89	$4.11	$0.89	36%	4.62	$195.89
$205.00	$210.00	Oct 30	$0.50	$4.50	$0.50	22%	9.00	$205.50
$192.50	$195.00	Oct 9	$0.44	$2.06	$0.44	36%	4.68	$192.94
$195.00	$200.00	Oct 30	$1.45	$3.55	$1.45	40%	2.45	$196.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$197.50	Oct 2	$1.05	$1.45	$1.05	93%	1.38	$198.95
$195.00	$190.00	Oct 9	$2.13	$2.87	$2.13	72%	1.35	$192.87
$175.00	$165.00	Sep 25	$0.17	$9.83	$0.17	14%	57.82	$174.83
$195.00	$192.50	Oct 2	$1.10	$1.40	$1.10	80%	1.27	$193.90
$180.00	$170.00	Oct 9	$0.20	$9.80	$0.20	16%	49.00	$179.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.22, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 23	$1.41	$1.41	$3.59	73%	0.39	$201.41
$210.00	$215.00	Oct 30	$0.88	$0.88	$4.12	83%	0.21	$210.88
$190.00	$195.00	Oct 30	$2.63	$2.63	$2.37	49%	1.11	$192.63
$190.00	$195.00	Oct 23	$2.44	$2.44	$2.56	52%	0.95	$192.44
$190.00	$192.50	Oct 9	$1.29	$1.29	$1.21	54%	1.07	$191.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Sep 25	$0.89	$0.89	$4.11	91%	0.22	$164.11
$180.00	$175.00	Oct 23	$1.65	$1.65	$3.35	71%	0.49	$178.35
$175.00	$165.00	Oct 23	$1.24	$1.24	$8.76	82%	0.14	$173.76
$180.00	$175.00	Oct 30	$1.59	$1.59	$3.41	71%	0.47	$178.41
$182.50	$180.00	Oct 9	$0.94	$0.94	$1.56	74%	0.60	$181.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.33, cheapest $1.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Sep 25	Oct 2	$1.06	43.1%	24.8%
$190.00	Sep 25	Oct 2	$1.78	25.5%	26.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Sep 25	Oct 2	$1.15	43.1%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.42% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Sep 25	$0.59	$2.09	$2.68	$187.32	$192.68	1.42%
$187.50	Sep 25	$2.59	$0.96	$3.55	$183.95	$191.05	1.88%
$192.50	Sep 25	$0.14	$3.75	$3.89	$188.61	$196.39	2.06%
$185.00	Sep 25	$3.45	$0.48	$3.93	$181.07	$188.93	2.08%
$187.50	Oct 2	$3.65	$2.11	$5.76	$181.74	$193.26	3.05%
$195.00	Sep 25	$0.06	$5.80	$5.86	$189.14	$200.86	3.11%
$190.00	Oct 2	$2.37	$4.00	$6.37	$183.63	$196.37	3.38%
$185.00	Oct 2	$5.48	$1.27	$6.75	$178.25	$191.75	3.58%
$192.50	Oct 2	$1.54	$5.25	$6.79	$185.71	$199.29	3.60%
$195.00	Oct 2	$0.86	$6.35	$7.21	$187.79	$202.21	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.21% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$182.50	Sep 25	$0.14	$0.25	$0.39	$182.11	$192.89
$192.50	$185.00	Sep 25	$0.14	$0.48	$0.62	$184.38	$193.12
$200.00	$180.00	Oct 2	$0.30	$0.42	$0.72	$179.28	$200.72
$192.50	$165.00	Sep 25	$0.14	$0.90	$1.04	$163.96	$193.54
$200.00	$165.00	Oct 2	$0.30	$0.78	$1.08	$163.92	$201.08
$190.00	$182.50	Sep 25	$0.59	$0.25	$0.84	$181.66	$190.84
$225.00	$182.50	Sep 25	$0.90	$0.25	$1.15	$181.35	$226.15
$200.00	$182.50	Oct 2	$0.30	$0.79	$1.09	$181.41	$201.09
$200.00	$170.00	Oct 9	$0.60	$0.57	$1.17	$168.83	$201.17
$192.50	$175.00	Sep 25	$0.14	$1.07	$1.21	$173.79	$193.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.00, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/182	208/210	Oct 9	$1.25	$1.25	66%	1.00	$181.25	$208.75
180/182	202/205	Oct 9	$1.22	$1.28	63%	0.95	$181.28	$203.72
180/182	198/200	Oct 9	$1.44	$1.06	54%	1.36	$181.06	$198.94
175/178	212/215	Oct 16	$0.85	$1.65	77%	0.52	$176.65	$213.35
175/180	200/205	Oct 23	$3.06	$1.94	44%	1.58	$176.94	$203.06
175/178	198/200	Oct 16	$1.33	$1.17	58%	1.14	$176.17	$198.83
175/178	208/210	Oct 16	$0.91	$1.59	74%	0.57	$176.59	$208.41
180/182	195/198	Oct 9	$1.57	$0.93	46%	1.69	$180.93	$196.57
175/180	210/215	Oct 30	$2.47	$2.53	54%	0.98	$177.53	$212.47
180/182	212/215	Oct 16	$0.98	$1.52	66%	0.64	$181.52	$213.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 3.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.26	$4.74	26%	18.23
$195.00	$200.00	$205.00	Oct 30	$0.20	$4.80	18%	24.00
$190.00	$192.50	$195.00	Oct 2	$0.15	$2.35	24%	15.67
$190.00	$192.50	$195.00	Sep 25	$0.37	$2.13	32%	5.76
$195.00	$197.50	$200.00	Oct 9	$0.13	$2.37	15%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Sep 25	$0.53	$1.97	65%	3.72
$175.00	$180.00	$185.00	Oct 30	$0.08	$4.92	20%	61.50
$180.00	$185.00	$190.00	Oct 30	$0.33	$4.67	21%	14.15
$185.00	$187.50	$190.00	Sep 25	$0.65	$1.85	54%	2.85
$180.00	$182.50	$185.00	Oct 2	$0.11	$2.39	17%	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. 123 found (best net $-3.50, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Oct 2	-$1.44	$3.56
$190.00	$195.00	1:2	Oct 23	-$1.05	$3.95
$192.50	$195.00	1:2	Oct 2	-$0.18	$2.32
$200.00	$205.00	1:2	Oct 30	-$0.85	$4.15
$210.00	$215.00	1:2	Oct 23	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$3.50	$6.50
$200.00	$195.00	1:2	Oct 9	-$2.20	$2.80
$192.50	$190.00	1:2	Sep 25	-$0.43	$2.07
$180.00	$175.00	1:2	Oct 23	-$0.04	$4.96
$190.00	$187.50	1:2	Oct 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.29%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$6.20	0.51	0.7%	3.29%	4.02%	8	181
$195.00	Oct 30	$4.35	0.40	3.4%	2.31%	5.69%	11	194
$190.00	Oct 23	$4.80	0.48	0.7%	2.54%	3.28%	--	26
$200.00	Oct 30	$1.85	0.30	6.0%	0.98%	7.02%	10	75
$190.00	Oct 16	$4.00	0.48	0.7%	2.12%	2.86%	33	144
$210.00	Oct 30	$1.03	0.17	11.3%	0.55%	11.89%	9	56
$195.00	Oct 23	$2.37	0.35	3.4%	1.26%	4.64%	9	187
$192.50	Oct 16	$2.97	0.40	2.1%	1.57%	3.64%	131	30
$195.00	Oct 16	$2.05	0.32	3.4%	1.09%	4.47%	19	394
$200.00	Oct 23	$1.00	0.27	6.0%	0.53%	6.57%	16	159

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 6,201

Total Puts 1,565

Put/Call Ratio 0.25

Net Difference 4,636

Prior's Put/Call Breakdown

Total Calls 8,413

Total Puts 3,777

Put/Call Ratio 0.45

Net Difference 4,636

Prior 7-Day Put/Call Summary

Total Calls 38,064

Total Puts 23,842

Average Put/Call Ratio 0.67

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