Tour v509
RTX
RTX CORP
$222.55 +1.27%
(8/13 18:07) ◀
|
Friday, August 14, 2026 (3:05pm)
January 2026
|
▶ (8/14 18:04)
◀ 8/14 15:07 ▶

Option Volume

Detail
ℹ
Current (08/14 3:05pm) 6,856
Calls: 4,046 (59%)
Puts: 2,810 (41%)
Prior (08/13) 68,678
Calls: 66,268 (96%)
Puts: 2,410 (4%)
Current vs Prior -90.02%
Calls: -93.89% (Calls)
Puts: +16.60% (Puts)
Prior 7-Day Total 67,635
Calls: 41,132 (61%)
Puts: 26,503 (39%)
Prior 7-Day Average 9,662
Calls: 5,876 (61%)
Puts: 3,786 (39%)
Current vs Prior 7-Day Avg -29.04%
Calls: -31.14%
Puts: -25.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 3:05pm) $5.24M
Calls: $4.39M (84%)
Puts: $849.0K (16%)
Prior (08/13) $224.46M
Calls: $223.78M (100%)
Puts: $682.4K (0%)
Current vs Prior -97.67%
Calls: -98.04%
Puts: +24.41%
Prior 7-Day Total $56.97M
Calls: $50.58M (89%)
Puts: $6.39M (11%)
Prior 7-Day Average $8.14M
Calls: $7.23M (89%)
Puts: $913.0K (11%)
Current vs Prior 7-Day Avg -35.63%
Calls: -39.25%
Puts: -7.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:05pm) 0.69
Prior (08/13) 0.04
Current vs Prior +1809.71%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 3:05pm) 205,219
Calls: 101,152 (49%)
Puts: 104,067 (51%)
Prior (08/13) 217,241
Calls: 113,766 (52%)
Puts: 103,475 (48%)
Current vs Prior -5.53%
Prior 7-Day Total 1,464,213
Calls: 753,243 (51%)
Puts: 710,970 (49%)
Prior 7-Day Average 209,173
Calls: 107,606 (51%)
Puts: 101,567 (49%)
Current vs Prior 7-Day Avg -1.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.43% | 2.89%2.89% | 8.35%
Prior 2.35% | 3.35%3.35% | 8.71%
Current vs Prior -39.20% | -13.51%-13.52% | -4.15%
Prior 7-Day Avg 2.50% | 3.82%4.51% | 9.29%
Current vs 7-Day Avg -42.94% | -24.15%-35.82% | -10.12%
Prior 7-Day Eod 2.35% | 3.35%3.35% | 8.65%
Current vs 7-Day Eod -39.20% | -13.51%-13.67% | -3.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.12% | 14.25%
Calls: 56.25% | 7.72%
Puts: 60.00% | 20.78%
Prior 47.15% | 7.86%
Calls: 49.68% | 8.97%
Puts: 44.62% | 6.74%
Current vs Prior +23.27% | +81.30%
Prior 7-Day Avg 40.72% | 12.11%
Calls: 33.20% | 8.88%
Puts: 48.23% | 15.34%
Current vs 7-Day Avg +42.75% | +17.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.39M) vs puts ($849.0K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 90% vs prior. Bullish P/C ratio of 0.69.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 7.6%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.708.10$7.905.1%1810.593.0K
$180.00Aug 2141.3543.80$42.585.8%20.9927
$220.00Sep 116.757.15$6.955.8%560.5939
$190.00Aug 2131.5533.50$32.536.0%320.9865
$180.00Sep 1841.4544.05$42.756.1%20.99768
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 181.591.68$1.645.5%610.191.2K
$225.00Sep 115.956.40$6.187.3%110.5611
$220.00Sep 184.304.65$4.477.8%3690.41686
$225.00Sep 45.506.00$5.758.7%1590.5714

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.500.60$0.5518.2%180.07804

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 143.856.15$5.0046.0%731.007
$220.00Aug 141.563.65$2.6180.1%1761.00512
$185.00Aug 2135.9038.55$37.227.1%--0.9924
$180.00Aug 2141.3543.80$42.585.8%20.9927
$180.00Sep 1841.4544.05$42.756.1%20.99768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Aug 149.2511.60$10.4322.5%10.991
$225.00Aug 141.853.65$2.7565.5%150.9946
$230.00Aug 217.159.40$8.2827.2%--0.8616
$240.00Sep 1817.2519.50$18.3812.2%--0.8514
$227.50Aug 215.056.80$5.9329.5%170.7718

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 4.6K, top 369)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.390.51$0.4526.7%3320.143.5K
$230.00Sep 183.303.60$3.458.7%2750.342.5K
$225.00Aug 211.441.61$1.5311.1%2600.36715
$220.00Sep 187.708.10$7.905.1%1810.593.0K
$220.00Aug 141.563.65$2.6180.1%1761.00512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 184.304.65$4.477.8%3690.41686
$220.00Aug 211.241.45$1.3515.6%2030.331.2K
$225.00Sep 45.506.00$5.758.7%1590.5714
$215.00Sep 111.912.27$2.0917.2%1540.2637
$215.00Aug 210.270.74$0.5192.2%1150.14240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 139.2%, max 139.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Aug 14Aug 2848.3%20.2%139.2%111520
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Aug 14Aug 2848.3%20.2%139.2%41546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.69, avg 7.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$217.50Aug 21$1.48$1.02$1.4886%0.69$216.48
$235.00$240.00Sep 4$0.39$4.61$0.3918%11.82$235.39
$232.50$235.00Aug 28$0.17$2.33$0.1716%13.71$232.67
$220.00$225.00Sep 25$2.40$2.60$2.4057%1.08$222.40
$235.00$240.00Sep 11$0.55$4.45$0.5520%8.09$235.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$215.00Aug 21$0.21$2.29$0.2120%10.90$217.29
$205.00$200.00Sep 25$0.39$4.61$0.3914%11.82$204.61
$215.00$210.00Sep 4$0.71$4.29$0.7124%6.04$214.29
$200.00$195.00Sep 4$0.14$4.86$0.146%34.71$199.86
$215.00$210.00Aug 28$0.50$4.50$0.5020%9.00$214.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.70, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$260.00Aug 21$1.03$1.03$3.9790%0.26$256.03
$250.00$260.00Aug 28$1.04$1.04$8.9689%0.12$251.04
$245.00$250.00Aug 21$1.02$1.02$3.9888%0.26$246.02
$230.00$240.00Sep 18$2.26$2.26$7.7466%0.29$232.26
$235.00$250.00Sep 25$1.82$1.82$13.1875%0.14$236.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$200.00Aug 21$1.03$1.03$1.4788%0.70$201.47
$207.50$205.00Aug 14$1.03$1.03$1.4786%0.70$206.47
$192.50$190.00Aug 14$0.79$0.79$1.7191%0.46$191.71
$200.00$197.50Aug 14$0.68$0.68$1.8292%0.37$199.32
$190.00$185.00Aug 28$0.71$0.71$4.2992%0.17$189.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.98, cheapest $1.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 14Aug 21$2.1648.3%19.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 14Aug 21$1.8048.3%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 0.45% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 14$0.43$0.57$1.00$221.50$223.500.45%
$220.00Aug 14$2.61$0.04$2.65$217.35$222.651.19%
$225.00Aug 14$0.01$2.75$2.76$222.24$227.761.24%
$222.50Aug 21$2.59$2.37$4.96$217.54$227.462.23%
$217.50Aug 14$5.00$0.01$5.01$212.49$222.512.25%
$225.00Aug 21$1.53$3.85$5.38$219.62$230.382.42%
$220.00Aug 21$4.13$1.35$5.48$214.52$225.482.46%
$217.50Aug 21$5.95$0.72$6.67$210.83$224.173.00%
$227.50Aug 21$0.86$5.93$6.79$220.71$234.293.05%
$222.50Aug 28$3.88$3.48$7.36$215.14$229.863.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.38% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$205.00Sep 4$0.45$0.39$0.84$204.16$245.84
$245.00$200.00Sep 4$0.45$0.42$0.87$199.13$245.87
$222.50$215.00Aug 14$0.43$0.12$0.55$214.45$223.05
$230.00$215.00Aug 21$0.45$0.51$0.96$214.04$230.96
$250.00$200.00Sep 18$0.55$0.55$1.10$198.90$251.10
$235.00$210.00Aug 28$0.66$0.51$1.17$208.83$236.17
$265.00$215.00Aug 14$1.07$0.12$1.19$213.81$266.19
$260.00$215.00Aug 14$1.07$0.12$1.19$213.81$261.19
$255.00$215.00Aug 14$1.07$0.12$1.19$213.81$256.19
$240.00$205.00Sep 4$0.80$0.39$1.19$203.81$241.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.70, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202255/260Aug 21$2.06$2.9478%0.70$200.44$257.06
200/202245/250Aug 21$2.05$2.9576%0.69$200.45$247.05
190/192255/260Aug 21$1.49$3.5184%0.42$191.01$256.49
200/202232/235Aug 21$1.13$1.3780%0.82$201.37$233.63
200/202230/232Aug 21$1.23$1.2775%0.97$201.27$231.23
200/202228/230Aug 21$1.44$1.0665%1.36$201.06$228.94
190/192245/250Aug 21$1.48$3.5282%0.42$191.02$246.48
195/198255/260Aug 21$1.20$3.8086%0.32$196.30$256.20
195/198245/250Aug 21$1.19$3.8184%0.31$196.31$246.19
190/192232/235Aug 21$0.56$1.9486%0.29$191.94$233.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 5.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$217.50$220.00$222.50Aug 14$0.21$2.2953%10.90
$220.00$230.00$240.00Sep 18$2.19$7.8144%3.57
$210.00$220.00$230.00Sep 18$2.58$7.4247%2.88
$210.00$215.00$220.00Sep 4$0.29$4.7125%16.24
$220.00$222.50$225.00Aug 14$1.76$0.7499%0.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$1.49$8.5143%5.71
$205.00$210.00$215.00Sep 4$0.11$4.8917%44.45
$217.50$220.00$222.50Aug 14$0.50$2.0054%4.00
$220.00$222.50$225.00Aug 14$1.65$0.8593%0.52
$200.00$210.00$220.00Sep 18$1.74$8.2634%4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.87, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$0.87$9.13
$200.00$210.001:2Sep 18-$6.18$3.82
$217.50$220.001:2Aug 14-$0.22$2.28
$225.00$230.001:2Sep 4-$0.31$4.69
$220.00$225.001:2Sep 4-$1.38$3.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Sep 18-$2.98$7.02
$225.00$220.001:2Sep 4-$0.75$4.25
$220.00$215.001:2Sep 4-$0.15$4.85
$220.00$215.001:2Sep 11-$0.43$4.57
$225.00$220.001:2Sep 11-$1.32$3.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.61%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 25$5.800.461.1%2.61%3.71%38
$230.00Sep 25$3.700.353.4%1.66%5.01%318
$230.00Sep 18$3.300.343.4%1.48%4.83%2752.5K
$225.00Sep 11$4.150.441.1%1.86%2.97%15234
$235.00Sep 25$2.010.255.6%0.90%6.50%--69
$225.00Sep 4$3.650.431.1%1.64%2.74%382
$230.00Sep 11$2.400.303.4%1.08%4.43%18
$230.00Sep 4$1.910.283.4%0.86%4.21%1285
$235.00Sep 11$1.380.205.6%0.62%6.21%214
$240.00Sep 18$1.000.157.8%0.45%8.29%871.9K

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 4,046
Total Puts 2,810
Put/Call Ratio 0.69
Net Difference 1,236

Prior's Put/Call Breakdown

Total Calls 66,268
Total Puts 2,410
Put/Call Ratio 0.04
Net Difference 63,858

Prior 7-Day Put/Call Summary

Total Calls 41,132
Total Puts 26,503
Average Put/Call Ratio 0.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All