RTX - Options Database

RTX

RTX CORP

$194.67 +0.60%

(7/17 18:06) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:04)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 8,874

Calls: 3,702 (42%)

Puts: 5,172 (58%)

Prior (07/17) 7,744

Calls: 5,194 (67%)

Puts: 2,550 (33%)

Current vs Prior +14.59%

Calls: -28.73% (Calls)

Puts: +102.82% (Puts)

Prior 7-Day Total 63,585

Calls: 38,611 (61%)

Puts: 24,974 (39%)

Prior 7-Day Average 9,083

Calls: 5,515 (61%)

Puts: 3,567 (39%)

Current vs Prior 7-Day Avg -2.31%

Calls: -32.88%

Puts: +44.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $2.84M

Calls: $1.69M (60%)

Puts: $1.15M (40%)

Prior (07/17) $2.06M

Calls: $1.35M (66%)

Puts: $708.5K (34%)

Current vs Prior +37.65%

Calls: +24.94%

Puts: +61.90%

Prior 7-Day Total $17.71M

Calls: $13.19M (74%)

Puts: $4.52M (26%)

Prior 7-Day Average $2.53M

Calls: $1.88M (74%)

Puts: $646.2K (26%)

Current vs Prior 7-Day Avg +12.08%

Calls: -10.36%

Puts: +77.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 1.40

Prior (07/17) 0.49

Current vs Prior +184.57%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +83.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 173,792

Calls: 91,204 (52%)

Puts: 82,588 (48%)

Prior (07/17) 198,382

Calls: 105,906 (53%)

Puts: 92,476 (47%)

Current vs Prior -12.40%

Prior 7-Day Total 1,328,186

Calls: 700,940 (53%)

Puts: 627,246 (47%)

Prior 7-Day Average 189,740

Calls: 100,134 (53%)

Puts: 89,606 (47%)

Current vs Prior 7-Day Avg -8.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.63% | 6.63%8.51% | 11.09%

Prior 2.25% | 5.85%2.25% | 9.27%

Current vs Prior +149.91% | +13.23%+277.61% | +19.58%

Prior 7-Day Avg 2.64% | 5.30%3.28% | 9.88%

Current vs 7-Day Avg +113.09% | +25.13%+159.30% | +12.19%

Prior 7-Day Eod 2.25% | 5.85%1.52% | 9.33%

Current vs 7-Day Eod +149.91% | +13.23%+459.91% | +18.78%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 14.25%

Calls: 7.46% | 11.27%

Puts: 9.13% | 17.24%

Prior 38.20% | 7.95%

Calls: 41.12% | 7.34%

Puts: 35.29% | 8.55%

Current vs Prior -78.30% | +79.25%

Prior 7-Day Avg 27.97% | 9.65%

Calls: 24.10% | 8.99%

Puts: 31.85% | 10.30%

Current vs 7-Day Avg -70.37% | +47.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 185% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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	BEARISH	BEARISH

📈 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 30 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	9.95	10.40	$10.18	4.4%	5	0.61	972
$190.00	Aug 14	9.50	10.00	$9.75	5.1%	--	0.62	27
$195.00	Aug 21	7.20	7.60	$7.40	5.4%	29	0.50	1.1K
$200.00	Aug 21	5.10	5.40	$5.25	5.7%	131	0.40	4.2K
$195.00	Aug 14	6.75	7.15	$6.95	5.8%	13	0.50	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	10.20	10.70	$10.45	4.8%	2	0.60	813
$200.00	Aug 14	9.70	10.25	$9.98	5.5%	--	0.60	11
$195.00	Aug 21	7.40	7.85	$7.63	5.9%	209	0.50	1.9K
$195.00	Aug 14	6.90	7.35	$7.13	6.3%	--	0.49	14
$200.00	Aug 7	8.90	9.50	$9.20	6.5%	--	0.61	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	0.86	1.02	$0.94	17.0%	49	0.11	2.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	33.60	36.90	$35.25	9.4%	--	0.99	25
$160.00	Aug 21	34.75	37.45	$36.10	7.5%	--	0.95	116
$165.00	Aug 21	29.70	32.65	$31.17	9.5%	--	0.94	38
$160.00	Jul 31	34.15	37.05	$35.60	8.1%	--	0.92	16
$170.00	Aug 21	25.35	28.00	$26.68	9.9%	--	0.92	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	15.90	18.35	$17.13	14.3%	--	0.78	921
$202.50	Jul 24	9.45	10.25	$9.85	8.1%	--	0.72	156
$202.50	Jul 31	9.85	10.85	$10.35	9.7%	--	0.69	48
$200.00	Jul 24	7.60	8.50	$8.05	11.2%	3	0.65	59
$200.00	Jul 31	8.20	9.10	$8.65	10.4%	2	0.62	21

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 3.5K, top 238)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.57	0.86	$0.72	40.3%	236	0.12	289
$210.00	Aug 21	2.15	2.39	$2.27	10.6%	143	0.22	3.3K
$215.00	Jul 24	0.25	0.45	$0.35	57.1%	142	0.07	90
$200.00	Aug 21	5.10	5.40	$5.25	5.7%	131	0.40	4.2K
$200.00	Jul 24	2.55	2.87	$2.71	11.8%	127	0.35	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	0.69	1.02	$0.86	38.4%	238	0.09	1.9K
$195.00	Aug 21	7.40	7.85	$7.63	5.9%	209	0.50	1.9K
$185.00	Jul 24	1.50	1.79	$1.65	17.6%	203	0.21	279
$182.50	Jul 24	0.85	1.20	$1.02	34.3%	84	0.15	51
$160.00	Jul 24	0.01	0.11	$0.06	166.7%	81	0.01	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 89.0%, max 112.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 24	Aug 28	65.2%	31.6%	106.7%	6	38
$160.00	Jul 24	Aug 21	82.6%	40.3%	104.9%	--	141
$195.00	Jul 24	Aug 28	60.2%	29.6%	103.4%	51	453
$185.00	Jul 24	Aug 21	65.0%	32.4%	100.8%	3	821
$230.00	Jul 24	Aug 21	68.1%	34.2%	98.9%	99	617

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 21	73.6%	34.6%	112.5%	285	2.4K
$177.50	Jul 24	Aug 21	68.2%	32.5%	109.7%	46	166
$185.00	Jul 24	Aug 28	65.0%	31.3%	108.0%	204	289
$180.00	Jul 24	Aug 28	65.2%	31.6%	106.7%	91	310
$190.00	Jul 24	Aug 28	61.2%	29.7%	106.3%	51	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 37.46, avg 6.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 14	$0.31	$9.69	$0.31	31.26	$220.31
$215.00	$220.00	Jul 24	$0.17	$4.83	$0.17	28.41	$215.17
$215.00	$220.00	Jul 31	$0.19	$4.81	$0.19	25.32	$215.19
$220.00	$225.00	Aug 7	$0.19	$4.81	$0.19	25.32	$220.19
$220.00	$225.00	Jul 31	$0.20	$4.80	$0.20	24.00	$220.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$0.13	$4.87	$0.13	37.46	$164.87
$175.00	$170.00	Jul 24	$0.17	$4.83	$0.17	28.41	$174.83
$170.00	$160.00	Aug 14	$0.41	$9.59	$0.41	23.39	$169.59
$170.00	$165.00	Aug 21	$0.26	$4.74	$0.26	18.23	$169.74
$180.00	$177.50	Jul 24	$0.17	$2.33	$0.17	13.71	$179.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 22.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$177.50	Jul 24	$16.75	$16.75	$0.75	22.33	$176.75
$160.00	$180.00	Jul 31	$18.65	$18.65	$1.35	13.81	$178.65
$177.50	$180.00	Jul 24	$2.32	$2.32	$0.18	12.89	$179.82
$170.00	$175.00	Aug 21	$4.58	$4.58	$0.42	10.90	$174.58
$165.00	$170.00	Aug 21	$4.49	$4.49	$0.51	8.80	$169.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$200.00	Jul 24	$1.80	$1.80	$0.70	2.57	$200.70
$200.00	$197.50	Jul 24	$1.77	$1.77	$0.73	2.42	$198.23
$200.00	$197.50	Aug 21	$1.72	$1.72	$0.78	2.21	$198.28
$202.50	$200.00	Jul 31	$1.70	$1.70	$0.80	2.12	$200.80
$210.00	$200.00	Aug 21	$6.68	$6.68	$3.32	2.01	$203.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.63, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 24	Jul 31	$0.13	62.2%	44.5%
$230.00	Jul 24	Jul 31	$0.15	68.1%	50.4%
$220.00	Jul 24	Jul 31	$0.22	62.5%	44.4%
$215.00	Jul 24	Jul 31	$0.24	60.3%	41.4%
$185.00	Jul 24	Jul 31	$0.27	65.0%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 24	Aug 14	$0.24	82.6%	41.9%
$170.00	Jul 24	Jul 31	$0.27	73.6%	52.4%
$180.00	Jul 24	Jul 31	$0.44	65.2%	45.3%
$185.00	Jul 24	Jul 31	$0.44	65.0%	43.5%
$202.50	Jul 24	Jul 31	$0.50	59.6%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.02% of stock, avg 8.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 24	$6.03	$3.75	$9.78	$182.72	$202.28	5.02%
$197.50	Jul 24	$3.65	$6.28	$9.93	$187.57	$207.43	5.10%
$195.00	Jul 24	$5.05	$4.93	$9.98	$185.02	$204.98	5.13%
$190.00	Jul 24	$7.80	$2.84	$10.64	$179.36	$200.64	5.47%
$200.00	Jul 24	$2.71	$8.05	$10.76	$189.24	$210.76	5.53%
$187.50	Jul 24	$9.50	$2.03	$11.53	$175.97	$199.03	5.92%
$192.50	Jul 31	$7.10	$4.55	$11.65	$180.85	$204.15	5.98%
$195.00	Jul 31	$5.90	$5.80	$11.70	$183.30	$206.70	6.01%
$197.50	Jul 31	$4.65	$7.05	$11.70	$185.80	$209.20	6.01%
$202.50	Jul 24	$2.10	$9.85	$11.95	$190.55	$214.45	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.92% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$175.00	Aug 14	$0.68	$1.11	$1.79	$173.21	$221.79
$215.00	$175.00	Aug 7	$1.11	$1.16	$2.27	$172.73	$217.27
$215.00	$175.00	Aug 14	$1.31	$1.11	$2.42	$172.58	$217.42
$212.50	$175.00	Aug 7	$1.46	$1.16	$2.62	$172.38	$215.12
$220.00	$180.00	Aug 14	$0.68	$2.02	$2.70	$177.30	$222.70
$207.50	$185.00	Jul 24	$1.08	$1.65	$2.73	$182.27	$210.23
$215.00	$180.00	Aug 7	$1.11	$1.63	$2.74	$177.26	$217.74
$210.00	$175.00	Aug 7	$1.61	$1.16	$2.77	$172.23	$212.77
$210.00	$175.00	Aug 14	$1.91	$1.11	$3.02	$171.98	$213.02
$212.50	$180.00	Aug 7	$1.46	$1.63	$3.09	$176.91	$215.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
182/185	190/192	Jul 24	$2.40	$0.10	24.00	$182.60	$192.40
170/175	180/185	Aug 21	$4.73	$0.27	17.52	$170.27	$184.73
160/165	170/175	Aug 21	$4.71	$0.29	16.24	$160.29	$174.71
165/170	175/180	Aug 21	$4.68	$0.32	14.63	$165.32	$179.68
175/178	180/185	Jul 24	$4.66	$0.34	13.71	$172.84	$184.66
182/185	188/190	Jul 24	$2.33	$0.17	13.71	$182.67	$189.83
170/175	180/185	Jul 24	$4.62	$0.38	12.16	$170.38	$184.62
190/192	195/198	Jul 24	$2.31	$0.19	12.16	$190.19	$197.31
160/165	175/180	Aug 21	$4.55	$0.45	10.11	$160.45	$179.55
175/178	180/185	Aug 21	$4.51	$0.49	9.20	$172.99	$184.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 21	$0.10	$4.90	49.00
$170.00	$175.00	$180.00	Aug 21	$0.16	$4.84	30.25
$205.00	$207.50	$210.00	Aug 21	$0.08	$2.42	30.25
$175.00	$180.00	$185.00	Aug 21	$0.22	$4.78	21.73
$205.00	$207.50	$210.00	Jul 31	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Jul 31	$0.06	$2.44	40.67
$160.00	$165.00	$170.00	Aug 21	$0.13	$4.87	37.46
$180.00	$185.00	$190.00	Aug 28	$0.14	$4.86	34.71
$177.50	$180.00	$182.50	Jul 24	$0.08	$2.42	30.25
$187.50	$190.00	$192.50	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.75, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$177.50	1:2	Jul 24	-$1.75	$15.75
$220.00	$230.00	1:2	Aug 14	-$0.06	$9.94
$220.00	$225.00	1:2	Jul 31	$0.00	$5.00
$215.00	$220.00	1:2	Jul 24	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 24	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$3.77	$6.23
$165.00	$160.00	1:2	Jul 24	-$0.03	$4.97
$175.00	$170.00	1:2	Jul 24	-$0.05	$4.95
$180.00	$175.00	1:2	Aug 14	-$0.20	$4.80
$175.00	$170.00	1:2	Aug 7	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.72%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 28	$7.25	0.51	0.2%	3.72%	3.89%	4	9
$195.00	Aug 21	$7.20	0.50	0.2%	3.70%	3.87%	29	1.1K
$195.00	Aug 14	$6.75	0.50	0.2%	3.47%	3.64%	13	76
$195.00	Aug 7	$6.20	0.51	0.2%	3.18%	3.35%	6	32
$197.50	Aug 21	$5.95	0.45	1.4%	3.06%	4.51%	10	--
$195.00	Jul 31	$5.55	0.51	0.2%	2.85%	3.02%	6	310
$200.00	Aug 28	$5.40	0.42	2.7%	2.77%	5.51%	1	54
$200.00	Aug 21	$5.10	0.40	2.7%	2.62%	5.36%	131	4.2K
$195.00	Jul 24	$4.65	0.51	0.2%	2.39%	2.56%	47	444
$200.00	Aug 14	$4.50	0.39	2.7%	2.31%	5.05%	7	115

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 3,702

Total Puts 5,172

Put/Call Ratio 1.40

Net Difference -1,470

Prior's Put/Call Breakdown

Total Calls 5,194

Total Puts 2,550

Put/Call Ratio 0.49

Net Difference 2,644

Prior 7-Day Put/Call Summary

Total Calls 38,611

Total Puts 24,974

Average Put/Call Ratio 0.76

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