RTX - Options Database

RTX

RTX CORP

$186.47 +1.89%

$186.75 (+0.15%)🌙

as of 10/14 06:03 PM

(10/14 15:06) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/16 21:56)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 12,754

Calls: 9,058 (71%)

Puts: 3,696 (29%)

Prior (10/13) 11,384

Calls: 7,184 (63%)

Puts: 4,200 (37%)

Current vs Prior +12.03%

Calls: +26.09% (Calls)

Puts: -12.00% (Puts)

Prior 7-Day Total 75,731

Calls: 40,354 (53%)

Puts: 35,377 (47%)

Prior 7-Day Average 10,818

Calls: 5,764 (53%)

Puts: 5,053 (47%)

Current vs Prior 7-Day Avg +17.89%

Calls: +57.12%

Puts: -26.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $25.73M

Calls: $24.38M (95%)

Puts: $1.34M (5%)

Prior (10/13) $4.19M

Calls: $2.66M (63%)

Puts: $1.53M (37%)

Current vs Prior +514.27%

Calls: +817.55%

Puts: -12.20%

Prior 7-Day Total $30.15M

Calls: $15.50M (51%)

Puts: $14.65M (49%)

Prior 7-Day Average $4.31M

Calls: $2.21M (51%)

Puts: $2.09M (49%)

Current vs Prior 7-Day Avg +497.23%

Calls: +1001.28%

Puts: -35.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.41

Prior (10/13) 0.58

Current vs Prior -30.21%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -57.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 194,203

Calls: 104,327 (54%)

Puts: 89,876 (46%)

Prior (10/13) 189,652

Calls: 100,993 (53%)

Puts: 88,659 (47%)

Current vs Prior +2.40%

Prior 7-Day Total 1,294,836

Calls: 707,020 (55%)

Puts: 587,816 (45%)

Prior 7-Day Average 184,976

Calls: 101,002 (55%)

Puts: 83,973 (45%)

Current vs Prior 7-Day Avg +4.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.58% | 6.17%2.58% | 9.27%

Prior 2.98% | 6.44%2.98% | 9.30%

Current vs Prior -13.38% | -4.18%-13.38% | -0.41%

Prior 7-Day Avg 2.48% | 4.39%3.46% | 9.44%

Current vs 7-Day Avg +4.11% | +40.32%-25.42% | -1.80%

Prior 7-Day Eod 2.98% | 6.44%2.98% | 9.30%

Current vs 7-Day Eod -13.38% | -4.18%-13.38% | -0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.05% | 11.82%

Calls: 8.66% | 8.55%

Puts: 11.45% | 15.10%

Prior 16.84% | 9.78%

Calls: 17.37% | 13.56%

Puts: 16.31% | 6.00%

Current vs Prior -40.32% | +20.86%

Prior 7-Day Avg 26.03% | 10.36%

Calls: 25.74% | 10.25%

Puts: 26.31% | 10.46%

Current vs 7-Day Avg -61.39% | +14.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($24.38M) vs puts ($1.34M). Massive premium surge with dollar volume up 514% vs prior. Dollar volume significantly above 7-day average (497% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (9,058 calls vs 3,696 puts).

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

🎯

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 22 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	18.30	19.25	$18.77	5.1%	16	0.84	62
$155.00	Oct 30	30.50	32.70	$31.60	7.0%	1	0.91	1
$150.00	Nov 20	35.90	38.55	$37.22	7.1%	--	1.00	28
$165.00	Nov 20	22.15	23.85	$23.00	7.4%	--	0.89	23
$190.00	Nov 20	5.55	6.00	$5.78	7.8%	406	0.44	866

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	32.60	34.70	$33.65	6.2%	--	1.00	42
$185.00	Nov 20	6.20	6.65	$6.43	7.0%	439	0.46	1.4K
$210.00	Oct 16	23.10	24.85	$23.98	7.3%	--	1.00	226
$210.00	Nov 20	23.60	25.45	$24.53	7.5%	3	0.88	617
$210.00	Oct 30	23.00	24.95	$23.98	8.1%	2	0.92	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	0.90	1.08	$0.99	18.2%	32	0.12	1.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	9.90	12.05	$10.98	19.6%	3	1.00	4
$177.50	Oct 16	8.00	10.30	$9.15	25.1%	2	1.00	12
$155.00	Oct 23	30.10	33.05	$31.58	9.3%	--	1.00	10
$150.00	Nov 20	35.90	38.55	$37.22	7.1%	--	1.00	28
$155.00	Nov 20	30.55	34.20	$32.38	11.3%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	32.60	34.70	$33.65	6.2%	--	1.00	42
$210.00	Oct 16	23.10	24.85	$23.98	7.3%	--	1.00	226
$200.00	Oct 16	12.55	14.65	$13.60	15.4%	--	0.99	194
$197.50	Oct 16	10.60	12.50	$11.55	16.5%	8	0.98	--
$195.00	Oct 16	7.80	9.60	$8.70	20.7%	49	0.97	376

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 6.1K, top 841)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	2.22	2.75	$2.49	21.3%	841	0.64	972
$187.50	Oct 16	1.02	1.41	$1.21	32.2%	715	0.40	514
$190.00	Nov 20	5.55	6.00	$5.78	7.8%	406	0.44	866
$200.00	Nov 20	2.31	2.74	$2.53	17.0%	227	0.24	2.1K
$190.00	Oct 16	0.35	0.58	$0.47	48.9%	210	0.20	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.88	1.24	$1.06	34.0%	590	0.37	898
$185.00	Nov 20	6.20	6.65	$6.43	7.0%	439	0.46	1.4K
$182.50	Oct 16	0.26	0.55	$0.41	70.7%	151	0.18	388
$175.00	Oct 16	0.01	0.08	$0.05	140.0%	140	0.02	633
$175.00	Oct 23	1.08	1.50	$1.29	32.6%	101	0.18	567

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 3.2%, max 4.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 16	Nov 20	30.7%	29.4%	4.5%	856	1.2K
$190.00	Oct 16	Nov 27	31.2%	30.6%	1.9%	211	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 16	Nov 20	30.7%	29.4%	4.5%	1.0K	2.3K
$190.00	Oct 16	Nov 27	31.2%	30.6%	1.9%	9	809

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.78, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Nov 6	$1.80	$3.20	$1.80	54%	1.78	$186.80
$185.00	$190.00	Nov 13	$1.97	$3.03	$1.97	54%	1.54	$186.97
$192.50	$195.00	Oct 30	$0.49	$2.01	$0.49	36%	4.10	$192.99
$180.00	$185.00	Nov 20	$2.75	$2.25	$2.75	65%	0.82	$182.75
$182.50	$185.00	Oct 30	$1.20	$1.30	$1.20	62%	1.08	$183.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 20	$3.00	$2.00	$3.00	66%	0.67	$192.00
$190.00	$187.50	Oct 30	$1.32	$1.18	$1.32	58%	0.89	$188.68
$187.50	$185.00	Oct 30	$1.15	$1.35	$1.15	51%	1.17	$186.35
$165.00	$160.00	Nov 20	$0.36	$4.64	$0.36	11%	12.89	$164.64
$182.50	$180.00	Oct 23	$0.78	$1.72	$0.78	37%	2.21	$181.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.29, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Nov 6	$1.69	$1.69	$3.31	67%	0.51	$196.69
$195.00	$200.00	Oct 30	$1.38	$1.38	$3.62	69%	0.38	$196.38
$192.50	$195.00	Oct 23	$0.91	$0.91	$1.59	67%	0.57	$193.41
$200.00	$210.00	Nov 20	$1.54	$1.54	$8.46	76%	0.18	$201.54
$190.00	$200.00	Nov 27	$3.25	$3.25	$6.75	56%	0.48	$193.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 23	$0.56	$0.56	$1.94	90%	0.29	$166.94
$165.00	$160.00	Oct 16	$0.37	$0.37	$4.63	94%	0.08	$164.63
$155.00	$150.00	Oct 30	$0.50	$0.50	$4.50	92%	0.11	$154.50
$157.50	$155.00	Oct 23	$0.30	$0.30	$2.20	95%	0.14	$157.20
$180.00	$175.00	Nov 6	$1.50	$1.50	$3.50	67%	0.43	$178.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.34, cheapest $3.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 16	Oct 23	$3.36	31.9%	44.1%
$185.00	Oct 16	Oct 23	$3.44	30.7%	43.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 16	Oct 23	$3.25	31.9%	44.1%
$185.00	Oct 16	Oct 23	$3.32	30.7%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.89% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 16	$1.21	$2.32	$3.53	$183.97	$191.03	1.89%
$185.00	Oct 16	$2.49	$1.06	$3.55	$181.45	$188.55	1.90%
$190.00	Oct 16	$0.47	$4.03	$4.50	$185.50	$194.50	2.41%
$182.50	Oct 16	$4.38	$0.41	$4.79	$177.71	$187.29	2.57%
$192.50	Oct 16	$0.21	$5.95	$6.16	$186.34	$198.66	3.30%
$180.00	Oct 16	$6.78	$0.14	$6.92	$173.08	$186.92	3.71%
$195.00	Oct 16	$0.06	$8.70	$8.76	$186.24	$203.76	4.70%
$177.50	Oct 16	$9.15	$0.06	$9.21	$168.29	$186.71	4.94%
$187.50	Oct 23	$4.57	$5.57	$10.14	$177.36	$197.64	5.44%
$185.00	Oct 23	$5.93	$4.38	$10.31	$174.69	$195.31	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.19% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$180.00	Oct 16	$0.21	$0.14	$0.35	$179.65	$192.85
$192.50	$165.00	Oct 16	$0.21	$0.38	$0.59	$164.41	$193.09
$192.50	$182.50	Oct 16	$0.21	$0.41	$0.62	$181.88	$193.12
$190.00	$180.00	Oct 16	$0.47	$0.14	$0.61	$179.39	$190.61
$190.00	$182.50	Oct 16	$0.47	$0.41	$0.88	$181.62	$190.88
$190.00	$165.00	Oct 16	$0.47	$0.38	$0.85	$164.15	$190.85
$210.00	$165.00	Nov 6	$0.70	$0.71	$1.41	$163.59	$211.41
$220.00	$165.00	Nov 20	$0.42	$1.07	$1.49	$163.51	$221.49
$210.00	$165.00	Nov 13	$0.89	$0.80	$1.69	$163.31	$211.69
$192.50	$185.00	Oct 16	$0.21	$1.06	$1.27	$183.73	$193.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.43, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	192/195	Oct 23	$1.47	$1.03	57%	1.43	$166.03	$193.97
165/168	205/208	Oct 23	$0.82	$1.68	81%	0.49	$166.68	$205.82
165/168	212/215	Oct 23	$0.69	$1.81	86%	0.38	$166.81	$213.19
165/168	200/202	Oct 23	$0.91	$1.59	75%	0.57	$166.59	$200.91
165/168	198/200	Oct 23	$1.03	$1.47	70%	0.70	$166.47	$198.53
155/158	192/195	Oct 23	$1.21	$1.29	62%	0.94	$156.29	$193.71
155/158	205/208	Oct 23	$0.56	$1.94	86%	0.29	$156.94	$205.56
155/158	212/215	Oct 23	$0.43	$2.07	91%	0.21	$157.07	$212.93
155/158	200/202	Oct 23	$0.65	$1.85	80%	0.35	$156.85	$200.65
155/158	198/200	Oct 23	$0.77	$1.73	75%	0.45	$156.73	$198.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 6	$0.11	$4.89	22%	44.45
$185.00	$190.00	$195.00	Nov 13	$0.14	$4.86	22%	34.71
$180.00	$185.00	$190.00	Nov 20	$0.35	$4.65	22%	13.29
$165.00	$170.00	$175.00	Nov 20	$0.16	$4.84	14%	30.25
$170.00	$175.00	$180.00	Nov 20	$0.30	$4.70	18%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.57	$9.43	19%	16.54
$185.00	$190.00	$195.00	Nov 20	$0.33	$4.67	20%	14.15
$187.50	$190.00	$192.50	Oct 16	$0.21	$2.29	30%	10.90
$185.00	$187.50	$190.00	Oct 16	$0.45	$2.05	43%	4.56
$175.00	$180.00	$185.00	Nov 6	$0.47	$4.53	23%	9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-3.22, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Oct 16	-$0.60	$1.90
$205.00	$215.00	1:2	Nov 27	-$0.03	$9.97
$195.00	$200.00	1:2	Nov 6	-$0.28	$4.72
$195.00	$200.00	1:2	Oct 30	-$0.15	$4.85
$200.00	$205.00	1:2	Oct 30	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$3.22	$6.78
$195.00	$185.00	1:2	Nov 13	-$0.06	$9.94
$205.00	$195.00	1:2	Oct 30	-$3.41	$6.59
$210.00	$200.00	1:2	Nov 20	-$6.67	$3.33
$190.00	$187.50	1:2	Oct 16	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.08%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 27	$5.75	0.43	1.9%	3.08%	4.98%	1	4
$190.00	Nov 20	$5.55	0.44	1.9%	2.98%	4.87%	406	866
$190.00	Nov 13	$5.20	0.43	1.9%	2.79%	4.68%	--	34
$195.00	Nov 20	$3.70	0.34	4.6%	1.98%	6.56%	45	600
$195.00	Nov 13	$3.40	0.33	4.6%	1.82%	6.40%	5	32
$190.00	Nov 6	$4.55	0.43	1.9%	2.44%	4.33%	3	114
$200.00	Nov 27	$2.54	0.25	7.3%	1.36%	8.62%	1	13
$195.00	Nov 6	$2.82	0.33	4.6%	1.51%	6.09%	--	92
$200.00	Nov 20	$2.31	0.24	7.3%	1.24%	8.49%	227	2.1K
$187.50	Oct 30	$5.00	0.49	0.6%	2.68%	3.23%	15	8

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 9,058

Total Puts 3,696

Put/Call Ratio 0.41

Net Difference 5,362

Prior's Put/Call Breakdown

Total Calls 7,184

Total Puts 4,200

Put/Call Ratio 0.58

Net Difference 2,984

Prior 7-Day Put/Call Summary

Total Calls 40,354

Total Puts 35,377

Average Put/Call Ratio 0.95

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