RTX - Options Database

RTX

RTX CORP

$213.39 -3.16%

(8/19 18:05) ◀

Thursday, August 20, 2026 (3:05pm)

▶ (8/20 18:04)

◀ 8/20 15:06 ▶

Option Volume

Detail

ℹ

Current (08/20 3:05pm) 8,276

Calls: 4,917 (59%)

Puts: 3,359 (41%)

Prior (08/19) 7,366

Calls: 4,162 (57%)

Puts: 3,204 (43%)

Current vs Prior +12.35%

Calls: +18.14% (Calls)

Puts: +4.84% (Puts)

Prior 7-Day Total 121,847

Calls: 100,184 (82%)

Puts: 21,663 (18%)

Prior 7-Day Average 17,406

Calls: 14,312 (82%)

Puts: 3,094 (18%)

Current vs Prior 7-Day Avg -52.46%

Calls: -65.64%

Puts: +8.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:05pm) $4.40M

Calls: $3.24M (74%)

Puts: $1.16M (26%)

Prior (08/19) $4.41M

Calls: $3.01M (68%)

Puts: $1.40M (32%)

Current vs Prior -0.31%

Calls: +7.69%

Puts: -17.45%

Prior 7-Day Total $275.67M

Calls: $270.37M (98%)

Puts: $5.30M (2%)

Prior 7-Day Average $39.38M

Calls: $38.62M (98%)

Puts: $756.7K (2%)

Current vs Prior 7-Day Avg -88.84%

Calls: -91.62%

Puts: +53.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:05pm) 0.68

Prior (08/19) 0.77

Current vs Prior -11.26%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +33.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:05pm) 213,838

Calls: 110,631 (52%)

Puts: 103,207 (48%)

Prior (08/19) 211,580

Calls: 109,945 (52%)

Puts: 101,635 (48%)

Current vs Prior +1.07%

Prior 7-Day Total 1,479,552

Calls: 763,394 (52%)

Puts: 716,158 (48%)

Prior 7-Day Average 211,364

Calls: 109,056 (52%)

Puts: 102,308 (48%)

Current vs Prior 7-Day Avg +1.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 2.39% | 3.47%2.39% | 7.82%

Prior 2.43% | 3.61%2.43% | 7.77%

Current vs Prior -1.73% | -3.75%-1.73% | +0.57%

Prior 7-Day Avg 2.15% | 3.44%3.54% | 8.67%

Current vs 7-Day Avg +11.42% | +1.02%-32.45% | -9.86%

Prior 7-Day Eod 2.43% | 3.61%2.25% | 7.92%

Current vs 7-Day Eod -1.73% | -3.75%+6.39% | -1.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.24% | 12.16%

Calls: 49.58% | 12.57%

Puts: 32.91% | 11.75%

Prior 25.52% | 7.54%

Calls: 16.56% | 6.52%

Puts: 34.48% | 8.57%

Current vs Prior +61.60% | +61.27%

Prior 7-Day Avg 51.58% | 11.78%

Calls: 45.59% | 8.90%

Puts: 57.57% | 14.67%

Current vs 7-Day Avg -20.05% | +3.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.24M). Bullish P/C ratio of 0.68.

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

📈 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 29 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	24.00	24.65	$24.33	2.7%	5	0.94	2.6K
$210.00	Sep 18	7.55	7.85	$7.70	3.9%	27	0.61	1.4K
$205.00	Sep 11	10.20	10.90	$10.55	6.6%	2	0.77	2
$175.00	Sep 18	38.35	41.10	$39.73	6.9%	1	1.00	209
$172.50	Aug 21	40.05	43.00	$41.53	7.1%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	3.70	3.80	$3.75	2.7%	442	0.39	1.3K
$225.00	Sep 11	12.30	12.85	$12.58	4.4%	6	0.81	33
$230.00	Sep 18	16.85	17.70	$17.27	4.9%	14	0.87	140
$220.00	Sep 11	8.35	8.80	$8.57	5.3%	6	0.69	118
$225.00	Sep 25	12.70	13.70	$13.20	7.6%	1	0.74	2

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Aug 21	40.05	43.00	$41.53	7.1%	2	1.00	2
$175.00	Aug 21	37.50	40.50	$39.00	7.7%	--	1.00	20
$195.00	Aug 21	17.70	20.00	$18.85	12.2%	--	1.00	58
$185.00	Aug 21	28.05	30.55	$29.30	8.5%	--	1.00	25
$175.00	Sep 18	38.35	41.10	$39.73	6.9%	1	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	3.35	5.00	$4.18	39.5%	78	1.00	260
$220.00	Aug 21	5.70	7.00	$6.35	20.5%	138	1.00	1.4K
$222.50	Aug 21	8.35	10.10	$9.23	19.0%	52	1.00	478
$225.00	Aug 21	9.55	12.05	$10.80	23.1%	3	1.00	91
$227.50	Aug 21	12.05	15.10	$13.58	22.5%	--	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 5.7K, top 588)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	0.25	0.31	$0.28	21.4%	496	0.05	3.5K
$220.00	Aug 21	0.04	0.29	$0.16	156.2%	391	0.09	2.3K
$230.00	Aug 28	0.07	0.18	$0.13	84.6%	291	0.04	813
$230.00	Sep 18	0.80	1.05	$0.93	26.9%	268	0.13	3.1K
$225.00	Aug 21	0.00	0.04	$0.02	200.0%	264	0.01	974

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	0.20	0.34	$0.27	51.9%	588	0.14	1.0K
$210.00	Sep 18	3.70	3.80	$3.75	2.7%	442	0.39	1.3K
$210.00	Sep 11	2.89	3.25	$3.07	11.7%	280	0.38	13
$220.00	Aug 21	5.70	7.00	$6.35	20.5%	138	1.00	1.4K
$205.00	Aug 28	0.34	0.67	$0.51	64.7%	100	0.13	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.2%, max 45.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Aug 21	Sep 4	33.0%	22.7%	45.4%	2	185
$217.50	Aug 21	Aug 28	27.1%	24.8%	9.6%	106	754
$205.00	Sep 4	Sep 11	23.9%	22.6%	5.8%	4	14
$215.00	Aug 21	Oct 2	26.0%	24.9%	4.6%	71	379

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Aug 21	Sep 4	33.0%	22.7%	45.4%	21	211
$215.00	Aug 21	Oct 2	26.0%	24.9%	4.6%	40	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.59, avg 7.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Aug 21	$1.59	$0.91	$1.59	88%	0.57	$211.59
$235.00	$240.00	Oct 2	$0.31	$4.69	$0.31	14%	15.13	$235.31
$210.00	$215.00	Sep 25	$2.59	$2.41	$2.59	61%	0.93	$212.59
$230.00	$235.00	Sep 11	$0.21	$4.79	$0.21	11%	22.81	$230.21
$225.00	$227.50	Sep 4	$0.16	$2.34	$0.16	15%	14.63	$225.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Aug 21	$1.57	$0.93	$1.57	100%	0.59	$223.43
$217.50	$215.00	Sep 4	$1.40	$1.10	$1.40	65%	0.79	$216.10
$220.00	$210.00	Sep 18	$5.23	$4.77	$5.23	67%	0.91	$214.77
$200.00	$195.00	Sep 11	$0.31	$4.69	$0.31	13%	15.13	$199.69
$205.00	$202.50	Aug 28	$0.15	$2.35	$0.15	13%	15.67	$204.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.30, avg 0.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Sep 18	$2.05	$2.05	$7.95	67%	0.26	$222.05
$245.00	$250.00	Sep 11	$0.37	$0.37	$4.63	94%	0.08	$245.37
$237.50	$240.00	Aug 28	$0.19	$0.19	$2.31	96%	0.08	$237.69
$230.00	$240.00	Sep 18	$0.65	$0.65	$9.35	87%	0.07	$230.65
$217.50	$220.00	Aug 28	$0.68	$0.68	$1.82	69%	0.37	$218.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$195.00	Oct 2	$3.48	$3.48	$11.52	61%	0.30	$206.52
$210.00	$200.00	Sep 18	$2.62	$2.62	$7.38	61%	0.36	$207.38
$210.00	$205.00	Sep 25	$1.79	$1.79	$3.21	61%	0.56	$208.21
$185.00	$180.00	Sep 4	$0.23	$0.23	$4.77	96%	0.05	$184.77
$185.00	$180.00	Aug 28	$0.25	$0.25	$4.75	95%	0.05	$184.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$1.46	26.0%	24.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Aug 21	Aug 28	$1.77	33.0%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.54% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Aug 21	$0.95	$2.34	$3.29	$211.71	$218.29	1.54%
$212.50	Aug 21	$2.76	$0.76	$3.52	$208.98	$216.02	1.65%
$217.50	Aug 21	$0.28	$4.18	$4.46	$213.04	$221.96	2.09%
$210.00	Aug 21	$4.35	$0.27	$4.62	$205.38	$214.62	2.17%
$212.50	Aug 28	$3.58	$2.53	$6.11	$206.39	$218.61	2.86%
$215.00	Aug 28	$2.41	$3.83	$6.24	$208.76	$221.24	2.92%
$220.00	Aug 21	$0.16	$6.35	$6.51	$213.49	$226.51	3.05%
$210.00	Aug 28	$5.07	$1.59	$6.66	$203.34	$216.66	3.12%
$207.50	Aug 21	$6.78	$0.08	$6.86	$200.64	$214.36	3.21%
$217.50	Aug 28	$1.52	$5.38	$6.90	$210.60	$224.40	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.20% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$210.00	Aug 21	$0.16	$0.27	$0.43	$209.57	$220.43
$217.50	$210.00	Aug 21	$0.28	$0.27	$0.55	$209.45	$218.05
$235.00	$195.00	Sep 11	$0.42	$0.49	$0.91	$194.09	$235.91
$222.50	$202.50	Aug 28	$0.54	$0.36	$0.90	$201.60	$223.40
$235.00	$190.00	Sep 11	$0.42	$0.57	$0.99	$189.01	$235.99
$222.50	$205.00	Aug 28	$0.54	$0.51	$1.05	$203.95	$223.55
$230.00	$195.00	Sep 11	$0.63	$0.49	$1.12	$193.88	$231.12
$220.00	$212.50	Aug 21	$0.16	$0.76	$0.92	$211.58	$220.92
$230.00	$190.00	Sep 11	$0.63	$0.57	$1.20	$188.80	$231.20
$217.50	$212.50	Aug 21	$0.28	$0.76	$1.04	$211.46	$218.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.35, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	238/240	Aug 28	$0.65	$1.85	74%	0.35	$206.85	$238.15
180/185	238/240	Aug 28	$0.44	$4.56	91%	0.10	$184.56	$237.94
202/205	238/240	Aug 28	$0.34	$2.16	83%	0.16	$204.66	$237.84
208/210	238/240	Aug 28	$0.81	$1.69	64%	0.48	$209.19	$238.31
205/208	228/230	Aug 28	$0.58	$1.92	72%	0.30	$206.92	$228.08
195/198	228/230	Sep 4	$0.35	$2.15	81%	0.16	$197.15	$227.85
202/205	228/230	Sep 4	$0.67	$1.83	68%	0.37	$204.33	$228.17
198/200	228/230	Sep 4	$0.40	$2.10	78%	0.19	$199.60	$227.90
200/202	228/230	Sep 4	$0.49	$2.01	74%	0.24	$202.01	$227.99
205/208	228/230	Sep 4	$0.82	$1.68	60%	0.49	$206.68	$228.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 13.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Sep 18	$2.67	$7.33	48%	2.75
$200.00	$210.00	$220.00	Sep 18	$3.03	$6.97	51%	2.30
$205.00	$210.00	$215.00	Sep 11	$0.64	$4.36	32%	6.81
$220.00	$230.00	$240.00	Sep 18	$1.40	$8.60	28%	6.14
$215.00	$220.00	$225.00	Oct 2	$0.42	$4.58	20%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.67	$9.33	29%	13.93
$212.50	$215.00	$217.50	Aug 21	$0.26	$2.24	67%	8.62
$200.00	$210.00	$220.00	Sep 18	$2.61	$7.39	51%	2.83
$205.00	$210.00	$215.00	Sep 25	$0.46	$4.54	25%	9.87
$212.50	$215.00	$217.50	Sep 4	$0.12	$2.38	19%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.69, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Aug 28	-$1.23	$6.27
$197.50	$205.00	1:2	Sep 4	-$3.88	$3.62
$205.00	$210.00	1:2	Sep 4	-$2.05	$2.95
$210.00	$215.00	1:2	Sep 11	-$1.27	$3.73
$215.00	$220.00	1:2	Sep 11	-$0.49	$4.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Sep 18	-$0.69	$9.31
$235.00	$225.00	1:2	Oct 2	-$5.80	$4.20
$217.50	$215.00	1:2	Aug 21	-$0.50	$2.00
$215.00	$210.00	1:2	Sep 11	-$0.76	$4.24
$240.00	$230.00	1:2	Sep 18	-$8.31	$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.88%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 2	$6.15	0.49	0.8%	2.88%	3.64%	1	--
$220.00	Oct 2	$4.20	0.39	3.1%	1.97%	5.07%	16	7
$215.00	Sep 25	$5.50	0.48	0.8%	2.58%	3.33%	10	44
$225.00	Oct 2	$2.60	0.29	5.4%	1.22%	6.66%	--	19
$220.00	Sep 25	$3.45	0.37	3.1%	1.62%	4.71%	7	16
$225.00	Sep 25	$2.14	0.26	5.4%	1.00%	6.44%	12	35
$220.00	Sep 18	$2.86	0.33	3.1%	1.34%	4.44%	236	3.0K
$230.00	Oct 2	$1.56	0.20	7.8%	0.73%	8.51%	5	11
$215.00	Sep 11	$3.95	0.46	0.8%	1.85%	2.61%	41	29
$230.00	Sep 25	$1.23	0.18	7.8%	0.58%	8.36%	31	28

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 4,917

Total Puts 3,359

Put/Call Ratio 0.68

Net Difference 1,558

Prior's Put/Call Breakdown

Total Calls 4,162

Total Puts 3,204

Put/Call Ratio 0.77

Net Difference 958

Prior 7-Day Put/Call Summary

Total Calls 100,184

Total Puts 21,663

Average Put/Call Ratio 0.51

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