RTX - Options Database

RTX

RTX CORP

$195.54 -0.43%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:10)

◀ 7/14 15:11 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 15,742

Calls: 12,862 (82%)

Puts: 2,880 (18%)

Prior (07/13) 8,391

Calls: 4,707 (56%)

Puts: 3,684 (44%)

Current vs Prior +87.61%

Calls: +173.25% (Calls)

Puts: -21.82% (Puts)

Prior 7-Day Total 96,688

Calls: 58,372 (60%)

Puts: 38,316 (40%)

Prior 7-Day Average 13,812

Calls: 8,338 (60%)

Puts: 5,473 (40%)

Current vs Prior 7-Day Avg +13.97%

Calls: +54.24%

Puts: -47.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $1.98M

Calls: $1.39M (70%)

Puts: $586.1K (30%)

Prior (07/13) $2.00M

Calls: $1.39M (69%)

Puts: $611.2K (31%)

Current vs Prior -1.11%

Calls: +0.21%

Puts: -4.10%

Prior 7-Day Total $28.47M

Calls: $19.68M (69%)

Puts: $8.79M (31%)

Prior 7-Day Average $4.07M

Calls: $2.81M (69%)

Puts: $1.26M (31%)

Current vs Prior 7-Day Avg -51.40%

Calls: -50.55%

Puts: -53.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.22

Prior (07/13) 0.78

Current vs Prior -71.39%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -74.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 188,653

Calls: 99,727 (53%)

Puts: 88,926 (47%)

Prior (07/13) 183,181

Calls: 96,032 (52%)

Puts: 87,149 (48%)

Current vs Prior +2.99%

Prior 7-Day Total 1,313,045

Calls: 701,147 (53%)

Puts: 611,898 (47%)

Prior 7-Day Average 187,577

Calls: 100,163 (53%)

Puts: 87,414 (47%)

Current vs Prior 7-Day Avg +0.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.93% | 6.53%2.93% | 9.53%

Prior 1.72% | 3.32%3.32% | 9.61%

Current vs Prior +70.14% | +96.78%-11.79% | -0.82%

Prior 7-Day Avg 2.39% | 3.96%3.83% | 10.44%

Current vs 7-Day Avg +22.42% | +64.87%-23.70% | -8.77%

Prior 7-Day Eod 1.72% | 3.32%3.09% | 9.63%

Current vs 7-Day Eod +70.14% | +96.78%-5.36% | -1.10%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.84% | 11.71%

Calls: 18.73% | 10.60%

Puts: 14.95% | 12.82%

Prior 61.10% | 7.66%

Calls: 39.22% | 6.35%

Puts: 82.99% | 8.96%

Current vs Prior -72.44% | +52.87%

Prior 7-Day Avg 25.21% | 9.93%

Calls: 23.95% | 9.71%

Puts: 26.47% | 10.15%

Current vs 7-Day Avg -33.19% | +17.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.39M). Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (12,862 calls vs 2,880 puts). P/C ratio dropping 71% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 26 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	5.85	6.05	$5.95	3.4%	78	0.42	4.2K
$190.00	Aug 21	11.05	11.45	$11.25	3.6%	13	0.62	863
$195.00	Aug 21	8.20	8.55	$8.38	4.2%	106	0.52	784
$195.00	Aug 7	7.40	7.90	$7.65	6.5%	--	0.53	30
$197.50	Jul 31	5.50	5.90	$5.70	7.0%	2	0.47	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	10.05	10.45	$10.25	3.9%	9	0.57	804
$200.00	Aug 7	8.95	9.40	$9.18	4.9%	--	0.58	13
$195.00	Aug 21	7.35	7.80	$7.57	5.9%	9	0.48	1.8K
$195.00	Aug 7	6.35	6.80	$6.57	6.8%	1	0.47	107
$190.00	Aug 21	5.25	5.65	$5.45	7.3%	16	0.38	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.31, cheapest $0.07)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.06	0.07	$0.07	14.3%	9.3K	0.03	843
$205.00	Jul 17	0.15	0.17	$0.16	12.5%	203	0.06	365
$200.00	Jul 17	0.64	0.74	$0.69	14.5%	705	0.22	3.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	34.15	37.15	$35.65	8.4%	--	0.99	13
$170.00	Jul 17	24.25	27.15	$25.70	11.3%	--	0.99	93
$180.00	Jul 17	14.50	17.20	$15.85	17.0%	--	0.99	447
$175.00	Jul 17	19.50	22.15	$20.83	12.7%	1	0.98	179
$182.50	Jul 17	12.05	14.70	$13.38	19.8%	--	0.98	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 17	10.50	13.35	$11.93	23.9%	--	0.96	51
$205.00	Jul 17	8.55	10.95	$9.75	24.6%	--	0.94	120
$202.50	Jul 17	6.55	8.55	$7.55	26.5%	--	0.89	33
$200.00	Jul 17	4.35	5.90	$5.13	30.2%	--	0.78	137
$210.00	Aug 21	16.30	18.35	$17.33	11.8%	5	0.75	904

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 13.2K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.06	0.07	$0.07	14.3%	9.3K	0.03	843
$200.00	Jul 17	0.64	0.74	$0.69	14.5%	705	0.22	3.9K
$190.00	Jul 17	4.95	6.35	$5.65	24.8%	412	0.84	1.0K
$205.00	Jul 17	0.15	0.17	$0.16	12.5%	203	0.06	365
$207.50	Jul 17	0.08	0.11	$0.10	30.0%	151	0.04	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	3.15	3.55	$3.35	11.9%	256	0.34	74
$192.50	Jul 24	4.00	4.50	$4.25	11.8%	255	0.40	16
$175.00	Aug 21	1.53	1.78	$1.66	15.1%	106	0.14	1.7K
$160.00	Aug 21	0.34	0.51	$0.43	39.5%	88	0.04	1.2K
$167.50	Jul 17	0.01	0.03	$0.02	100.0%	67	0.01	222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 62.0%, max 143.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	90.2%	37.0%	143.8%	--	130
$230.00	Jul 17	Aug 21	81.2%	33.9%	139.4%	20	580
$170.00	Jul 17	Aug 21	62.9%	34.2%	84.2%	3	496
$225.00	Jul 17	Aug 14	68.9%	38.2%	80.2%	18	148
$175.00	Jul 17	Aug 21	58.9%	33.5%	75.6%	1	496

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	90.2%	37.0%	143.8%	101	2.0K
$165.00	Jul 17	Aug 28	80.3%	34.1%	135.6%	2	1.1K
$170.00	Jul 17	Aug 28	62.9%	32.7%	92.3%	24	1.0K
$175.00	Jul 17	Aug 21	58.9%	33.5%	75.6%	129	2.3K
$180.00	Jul 17	Aug 21	40.6%	32.6%	24.6%	31	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 25.32, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$202.50	$205.00	Jul 17	$0.14	$2.36	$0.14	16.86	$202.64
$212.50	$215.00	Jul 24	$0.14	$2.36	$0.14	16.86	$212.64
$220.00	$230.00	Aug 21	$0.58	$9.42	$0.58	16.24	$220.58
$215.00	$220.00	Jul 24	$0.33	$4.67	$0.33	14.15	$215.33
$222.50	$225.00	Jul 24	$0.18	$2.32	$0.18	12.89	$222.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 31	$0.19	$4.81	$0.19	25.32	$169.81
$175.00	$170.00	Aug 7	$0.20	$4.80	$0.20	24.00	$174.80
$165.00	$160.00	Aug 21	$0.20	$4.80	$0.20	24.00	$164.80
$175.00	$170.00	Jul 31	$0.21	$4.79	$0.21	22.81	$174.79
$187.50	$185.00	Jul 17	$0.15	$2.35	$0.15	15.67	$187.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 52.03, avg 2.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$177.50	Jul 24	$17.17	$17.17	$0.33	52.03	$177.17
$170.00	$175.00	Jul 17	$4.87	$4.87	$0.13	37.46	$174.87
$160.00	$165.00	Aug 21	$4.75	$4.75	$0.25	19.00	$164.75
$185.00	$187.50	Jul 17	$2.33	$2.33	$0.17	13.71	$187.33
$180.00	$185.00	Aug 21	$4.52	$4.52	$0.48	9.42	$184.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 17	$2.20	$2.20	$0.30	7.33	$202.80
$207.50	$205.00	Jul 17	$2.18	$2.18	$0.32	6.81	$205.32
$200.00	$197.50	Jul 17	$1.92	$1.92	$0.58	3.31	$198.08
$210.00	$200.00	Aug 21	$7.08	$7.08	$2.92	2.42	$202.92
$202.50	$200.00	Jul 24	$1.58	$1.58	$0.92	1.72	$200.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $1.82, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.29	68.9%	50.7%
$160.00	Jul 17	Jul 24	$0.32	90.2%	65.7%
$220.00	Jul 17	Jul 24	$0.45	49.9%	47.2%
$230.00	Jul 17	Jul 24	$0.54	81.2%	64.0%
$215.00	Jul 17	Jul 24	$0.72	51.5%	45.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Aug 21	$0.39	90.2%	37.0%
$172.50	Jul 17	Jul 24	$0.39	58.3%	49.7%
$170.00	Jul 17	Jul 24	$0.45	62.9%	55.7%
$175.00	Jul 17	Jul 24	$0.61	58.9%	50.7%
$177.50	Jul 17	Jul 24	$0.93	48.3%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.23% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$2.51	$1.85	$4.36	$190.64	$199.36	2.23%
$197.50	Jul 17	$1.32	$3.21	$4.53	$192.97	$202.03	2.32%
$192.50	Jul 17	$4.13	$0.96	$5.09	$187.41	$197.59	2.60%
$200.00	Jul 17	$0.69	$5.13	$5.82	$194.18	$205.82	2.98%
$190.00	Jul 17	$5.65	$0.51	$6.16	$183.84	$196.16	3.15%
$202.50	Jul 17	$0.30	$7.55	$7.85	$194.65	$210.35	4.01%
$187.50	Jul 17	$8.25	$0.27	$8.52	$178.98	$196.02	4.36%
$205.00	Jul 17	$0.16	$9.75	$9.91	$195.09	$214.91	5.07%
$185.00	Jul 17	$10.58	$0.12	$10.70	$174.30	$195.70	5.47%
$197.50	Jul 24	$4.82	$6.63	$11.45	$186.05	$208.95	5.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.22% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$187.50	Jul 17	$0.16	$0.27	$0.43	$187.07	$205.43
$202.50	$187.50	Jul 17	$0.30	$0.27	$0.57	$186.93	$203.07
$205.00	$190.00	Jul 17	$0.16	$0.51	$0.67	$189.33	$205.67
$202.50	$190.00	Jul 17	$0.30	$0.51	$0.81	$189.19	$203.31
$200.00	$187.50	Jul 17	$0.69	$0.27	$0.96	$186.54	$200.96
$205.00	$192.50	Jul 17	$0.16	$0.96	$1.12	$191.38	$206.12
$200.00	$190.00	Jul 17	$0.69	$0.51	$1.20	$188.80	$201.20
$202.50	$192.50	Jul 17	$0.30	$0.96	$1.26	$191.24	$203.76
$197.50	$187.50	Jul 17	$1.32	$0.27	$1.59	$185.91	$199.09
$200.00	$192.50	Jul 17	$0.69	$0.96	$1.65	$190.85	$201.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 16.86, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	180/185	Aug 21	$4.72	$0.28	16.86	$160.28	$184.72
182/185	188/190	Jul 24	$2.35	$0.15	15.67	$182.65	$189.85
188/190	192/195	Jul 31	$2.34	$0.16	14.62	$187.66	$194.84
175/178	180/185	Jul 24	$4.64	$0.36	12.89	$172.86	$184.64
160/165	170/175	Aug 21	$4.63	$0.37	12.51	$160.37	$174.63
172/175	180/185	Jul 24	$4.61	$0.39	11.82	$170.39	$184.61
175/180	185/190	Jul 31	$4.60	$0.40	11.50	$175.40	$189.60
190/192	195/198	Jul 31	$2.30	$0.20	11.50	$190.20	$197.30
165/170	175/180	Aug 21	$4.51	$0.49	9.20	$165.49	$179.51
180/182	185/188	Jul 24	$2.22	$0.28	7.93	$180.28	$187.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 7	$0.07	$4.93	70.43
$212.50	$215.00	$217.50	Jul 17	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 24	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Jul 24	$0.06	$2.44	40.67
$197.50	$200.00	$202.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 14	$0.16	$4.84	30.25
$185.00	$190.00	$195.00	Aug 14	$0.16	$4.84	30.25
$182.50	$185.00	$187.50	Jul 17	$0.09	$2.41	26.78
$185.00	$187.50	$190.00	Jul 17	$0.09	$2.41	26.78
$187.50	$190.00	$192.50	Jul 31	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.63, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$177.50	1:2	Jul 24	-$1.63	$15.87
$220.00	$230.00	1:2	Aug 21	-$0.09	$9.91
$225.00	$230.00	1:2	Aug 7	-$0.03	$4.97
$220.00	$225.00	1:2	Jul 17	-$0.10	$4.90
$225.00	$230.00	1:2	Jul 17	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.17	$6.83
$180.00	$175.00	1:2	Jul 31	-$0.14	$4.86
$170.00	$165.00	1:2	Jul 31	-$0.18	$4.82
$165.00	$160.00	1:2	Aug 21	-$0.23	$4.77
$170.00	$165.00	1:2	Aug 21	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.99%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 21	$5.85	0.42	2.3%	2.99%	5.27%	78	4.2K
$197.50	Jul 31	$5.50	0.47	1.0%	2.81%	3.82%	2	114
$200.00	Aug 14	$5.15	0.42	2.3%	2.63%	4.91%	2	106
$200.00	Aug 7	$5.05	0.42	2.3%	2.58%	4.86%	2	34
$197.50	Jul 24	$4.55	0.46	1.0%	2.33%	3.33%	8	147
$200.00	Jul 31	$4.40	0.41	2.3%	2.25%	4.53%	9	174
$200.00	Jul 24	$3.55	0.40	2.3%	1.82%	4.10%	43	292
$202.50	Jul 31	$3.45	0.35	3.6%	1.76%	5.32%	2	--
$205.00	Aug 7	$3.25	0.32	4.8%	1.66%	6.50%	2	66
$210.00	Aug 21	$2.70	0.25	7.4%	1.38%	8.78%	110	2.9K

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 12,862

Total Puts 2,880

Put/Call Ratio 0.22

Net Difference 9,982

Prior's Put/Call Breakdown

Total Calls 4,707

Total Puts 3,684

Put/Call Ratio 0.78

Net Difference 1,023

Prior 7-Day Put/Call Summary

Total Calls 58,372

Total Puts 38,316

Average Put/Call Ratio 0.88

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