RTX - Options Database

RTX

RTX CORP

$188.30 -0.16%

(9/25 15:06) ◀

Friday, September 25, 2026 (3:17pm)

▶ (9/25 18:03)

◀ 9/25 15:17 ▶

Option Volume

Detail

ℹ

Current (09/25) 5,366

Calls: 3,225 (60%)

Puts: 2,141 (40%)

Prior (09/24) 7,766

Calls: 6,201 (80%)

Puts: 1,565 (20%)

Current vs Prior -30.90%

Calls: -47.99% (Calls)

Puts: +36.81% (Puts)

Prior 7-Day Total 62,281

Calls: 39,020 (63%)

Puts: 23,261 (37%)

Prior 7-Day Average 8,897

Calls: 5,574 (63%)

Puts: 3,323 (37%)

Current vs Prior 7-Day Avg -39.69%

Calls: -42.15%

Puts: -35.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.43M

Calls: $1.61M (66%)

Puts: $818.0K (34%)

Prior (09/24) $2.35M

Calls: $1.55M (66%)

Puts: $797.4K (34%)

Current vs Prior +3.41%

Calls: +3.84%

Puts: +2.59%

Prior 7-Day Total $24.60M

Calls: $15.25M (62%)

Puts: $9.35M (38%)

Prior 7-Day Average $3.51M

Calls: $2.18M (62%)

Puts: $1.34M (38%)

Current vs Prior 7-Day Avg -30.95%

Calls: -26.14%

Puts: -38.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.66

Prior (09/24) 0.25

Current vs Prior +163.05%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +2.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 168,948

Calls: 97,750 (58%)

Puts: 71,198 (42%)

Prior (09/24) 167,979

Calls: 96,921 (58%)

Puts: 71,058 (42%)

Current vs Prior +0.58%

Prior 7-Day Total 1,246,980

Calls: 705,052 (57%)

Puts: 541,928 (43%)

Prior 7-Day Average 178,140

Calls: 100,721 (57%)

Puts: 77,418 (43%)

Current vs Prior 7-Day Avg -5.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.68% | 3.27%5.15% | 10.29%

Prior 2.48% | 4.06%5.68% | 10.81%

Current vs Prior -32.37% | -19.48%-9.37% | -4.75%

Prior 7-Day Avg 2.72% | 4.00%3.29% | 7.95%

Current vs 7-Day Avg -38.23% | -18.40%+56.37% | +29.50%

Prior 7-Day Eod 2.48% | 4.06%5.68% | 10.81%

Current vs 7-Day Eod -32.37% | -19.48%-9.37% | -4.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 129.55% | 9.96%

Calls: 213.33% | 10.69%

Puts: 45.76% | 9.23%

Prior 35.43% | 10.71%

Calls: 35.77% | 11.04%

Puts: 35.09% | 10.39%

Current vs Prior +265.65% | -7.00%

Prior 7-Day Avg 41.80% | 8.76%

Calls: 55.01% | 8.58%

Puts: 28.59% | 8.93%

Current vs 7-Day Avg +209.92% | +13.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.61M). Bullish P/C ratio of 0.66. P/C ratio rising 163% - increased hedging/bearish positioning.

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 24 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	8.10	8.60	$8.35	6.0%	16	0.60	14
$187.50	Oct 16	4.70	5.00	$4.85	6.2%	1	0.54	378
$190.00	Oct 23	5.45	5.80	$5.63	6.2%	9	0.48	26
$190.00	Oct 16	3.45	3.70	$3.58	7.0%	50	0.45	137
$195.00	Oct 23	3.45	3.75	$3.60	8.3%	10	0.35	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	6.55	6.85	$6.70	4.5%	3	0.52	15
$182.50	Oct 16	1.76	1.87	$1.82	6.0%	1	0.28	62
$190.00	Oct 16	4.70	5.00	$4.85	6.2%	59	0.55	872
$190.00	Oct 9	3.90	4.15	$4.03	6.2%	8	0.57	186
$210.00	Sep 25	21.15	22.65	$21.90	6.8%	1	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.75	0.86	$0.81	13.6%	52	0.15	951

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	17.80	20.60	$19.20	14.6%	--	0.98	12
$185.00	Sep 25	2.79	4.00	$3.40	35.6%	6	0.95	43
$180.00	Oct 2	8.35	9.70	$9.02	15.0%	1	0.90	15
$165.00	Sep 25	22.45	24.70	$23.58	9.5%	1	0.90	1
$167.50	Sep 25	19.95	22.25	$21.10	10.9%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	1.36	2.17	$1.77	45.8%	53	1.00	437
$192.50	Sep 25	3.85	4.50	$4.18	15.6%	16	1.00	91
$210.00	Sep 25	21.15	22.65	$21.90	6.8%	1	1.00	3
$220.00	Oct 16	30.20	33.05	$31.63	9.0%	--	0.99	59
$210.00	Oct 16	20.75	22.65	$21.70	8.8%	5	0.96	232

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 3.3K, top 409)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 2	2.74	3.05	$2.90	10.7%	247	0.56	18
$190.00	Sep 25	0.00	0.01	$0.01	100.0%	219	0.02	186
$192.50	Sep 25	0.00	0.01	$0.01	100.0%	121	0.01	296
$200.00	Oct 23	2.07	2.27	$2.17	9.2%	106	0.25	166
$195.00	Sep 25	0.00	0.01	$0.01	100.0%	84	0.01	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	3.10	3.40	$3.25	9.2%	409	0.60	258
$177.50	Oct 16	0.71	0.92	$0.82	25.6%	80	0.14	145
$180.00	Oct 16	1.16	1.27	$1.21	9.1%	76	0.20	419
$185.00	Oct 16	2.49	2.71	$2.60	8.5%	66	0.36	644
$190.00	Oct 16	4.70	5.00	$4.85	6.2%	59	0.55	872

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1244.6%, max 2495.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 25	Oct 23	523.7%	29.5%	1672.7%	3	24
$187.50	Sep 25	Oct 16	69.6%	22.3%	212.4%	59	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Sep 25	Oct 16	617.4%	23.8%	2495.1%	80	163
$180.00	Sep 25	Oct 30	523.7%	30.3%	1630.2%	--	29
$187.50	Sep 25	Oct 16	69.6%	22.3%	212.4%	46	342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 0.61, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$0.47	$4.53	$0.47	16%	9.64	$205.47
$202.50	$205.00	Oct 16	$0.11	$2.39	$0.11	11%	21.73	$202.61
$205.00	$210.00	Oct 30	$0.61	$4.39	$0.61	19%	7.20	$205.61
$210.00	$215.00	Oct 23	$0.33	$4.67	$0.33	11%	14.15	$210.33
$200.00	$205.00	Oct 23	$0.85	$4.15	$0.85	25%	4.88	$200.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 2	$1.55	$0.95	$1.55	86%	0.61	$193.45
$195.00	$190.00	Oct 9	$3.30	$1.70	$3.30	77%	0.52	$191.70
$185.00	$180.00	Oct 30	$1.43	$3.57	$1.43	40%	2.50	$183.57
$190.00	$187.50	Sep 25	$1.63	$0.87	$1.63	100%	0.53	$188.37
$195.00	$185.00	Nov 6	$4.97	$5.03	$4.97	61%	1.01	$190.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 25	$1.06	$1.06	$1.44	89%	0.74	$218.56
$200.00	$205.00	Oct 30	$1.18	$1.18	$3.82	72%	0.31	$201.18
$207.50	$210.00	Oct 2	$0.17	$0.17	$2.33	94%	0.07	$207.67
$210.00	$215.00	Oct 30	$0.50	$0.50	$4.50	87%	0.11	$210.50
$202.50	$205.00	Oct 9	$0.19	$0.19	$2.31	92%	0.08	$202.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Sep 25	$1.06	$1.06	$3.94	90%	0.27	$163.94
$177.50	$175.00	Sep 25	$1.06	$1.06	$1.44	84%	0.74	$176.44
$185.00	$170.00	Nov 6	$4.15	$4.15	$10.85	59%	0.38	$180.85
$170.00	$165.00	Oct 2	$0.45	$0.45	$4.55	92%	0.10	$169.55
$180.00	$175.00	Oct 30	$1.42	$1.42	$3.58	71%	0.40	$178.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.81% of stock, avg 4.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Sep 25	$1.39	$0.14	$1.53	$185.97	$189.03	0.81%
$190.00	Sep 25	$0.01	$1.77	$1.78	$188.22	$191.78	0.95%
$185.00	Sep 25	$3.40	$0.05	$3.45	$181.55	$188.45	1.83%
$192.50	Sep 25	$0.01	$4.18	$4.19	$188.31	$196.69	2.23%
$187.50	Oct 2	$2.90	$1.95	$4.85	$182.65	$192.35	2.58%
$190.00	Oct 2	$1.68	$3.25	$4.93	$185.07	$194.93	2.62%
$192.50	Oct 2	$0.89	$5.10	$5.99	$186.51	$198.49	3.18%
$182.50	Sep 25	$6.15	$0.40	$6.55	$175.95	$189.05	3.48%
$187.50	Oct 9	$3.88	$2.74	$6.62	$180.88	$194.12	3.52%
$190.00	Oct 9	$2.63	$4.03	$6.66	$183.34	$196.66	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.27% of stock, avg 1.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$180.00	Oct 2	$0.22	$0.29	$0.51	$179.49	$198.01
$207.50	$180.00	Oct 2	$0.28	$0.29	$0.57	$179.43	$208.07
$197.50	$170.00	Oct 2	$0.22	$0.49	$0.71	$169.29	$198.21
$195.00	$180.00	Oct 2	$0.43	$0.29	$0.72	$179.28	$195.72
$207.50	$170.00	Oct 2	$0.28	$0.49	$0.77	$169.23	$208.27
$197.50	$182.50	Oct 2	$0.22	$0.52	$0.74	$181.76	$198.24
$200.00	$177.50	Oct 9	$0.42	$0.44	$0.86	$176.64	$200.86
$207.50	$182.50	Oct 2	$0.28	$0.52	$0.80	$181.70	$208.30
$195.00	$182.50	Oct 2	$0.43	$0.52	$0.95	$181.55	$195.95
$195.00	$170.00	Oct 2	$0.43	$0.49	$0.92	$169.08	$195.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 5.58, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	218/220	Sep 25	$2.12	$0.38	73%	5.58	$175.38	$219.62
160/165	218/220	Sep 25	$2.12	$2.88	79%	0.74	$162.88	$219.62
165/170	208/210	Oct 2	$0.62	$4.38	86%	0.14	$169.38	$208.12
170/172	205/208	Oct 16	$0.31	$2.19	84%	0.14	$172.19	$205.31
180/182	205/208	Oct 16	$0.81	$1.69	64%	0.48	$181.69	$205.81
178/180	202/205	Oct 9	$0.50	$2.00	76%	0.25	$179.50	$203.00
172/175	205/208	Oct 16	$0.36	$2.14	81%	0.17	$174.64	$205.36
175/178	205/208	Oct 16	$0.45	$2.05	77%	0.22	$177.05	$205.45
178/180	205/208	Oct 16	$0.59	$1.91	71%	0.31	$179.41	$205.59
180/182	208/210	Oct 2	$0.40	$2.10	78%	0.19	$182.10	$207.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 2.97, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Sep 25	$0.63	$1.87	93%	2.97
$187.50	$190.00	$192.50	Sep 25	$1.38	$1.12	81%	0.81
$205.00	$210.00	$215.00	Oct 30	$0.11	$4.89	11%	44.45
$195.00	$200.00	$205.00	Oct 30	$0.39	$4.61	19%	11.82
$205.00	$210.00	$215.00	Oct 23	$0.14	$4.86	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Sep 25	$0.78	$1.72	81%	2.21
$200.00	$210.00	$220.00	Oct 16	$0.28	$9.72	14%	34.71
$185.00	$187.50	$190.00	Sep 25	$1.54	$0.96	95%	0.62
$185.00	$190.00	$195.00	Oct 30	$0.37	$4.63	23%	12.51
$180.00	$185.00	$190.00	Oct 23	$0.58	$4.42	25%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-2.40, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Sep 25	-$0.65	$1.85
$180.00	$185.00	1:2	Oct 16	-$2.77	$2.23
$187.50	$190.00	1:2	Oct 2	-$0.46	$2.04
$195.00	$200.00	1:2	Oct 23	-$0.74	$4.26
$190.00	$192.50	1:2	Oct 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$2.40	$7.60
$195.00	$185.00	1:2	Nov 6	-$0.76	$9.24
$195.00	$190.00	1:2	Oct 9	-$0.73	$4.27
$187.50	$185.00	1:2	Oct 2	-$0.15	$2.35
$190.00	$187.50	1:2	Oct 2	-$0.65	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.21%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$6.05	0.49	0.9%	3.21%	4.12%	2	186
$195.00	Oct 30	$4.00	0.38	3.6%	2.12%	5.68%	1	199
$190.00	Oct 23	$5.45	0.48	0.9%	2.89%	3.80%	9	26
$195.00	Oct 23	$3.45	0.35	3.6%	1.83%	5.39%	10	192
$200.00	Oct 30	$2.50	0.28	6.2%	1.33%	7.54%	1	85
$200.00	Oct 23	$2.07	0.25	6.2%	1.10%	7.31%	106	166
$205.00	Oct 30	$1.56	0.19	8.9%	0.83%	9.70%	21	53
$210.00	Nov 6	$1.07	0.15	11.5%	0.57%	12.09%	5	--
$190.00	Oct 16	$3.45	0.45	0.9%	1.83%	2.73%	50	137
$205.00	Oct 23	$1.17	0.17	8.9%	0.62%	9.49%	11	52

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 3,225

Total Puts 2,141

Put/Call Ratio 0.66

Net Difference 1,084

Prior's Put/Call Breakdown

Total Calls 6,201

Total Puts 1,565

Put/Call Ratio 0.25

Net Difference 4,636

Prior 7-Day Put/Call Summary

Total Calls 39,020

Total Puts 23,261

Average Put/Call Ratio 0.65

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