RTX - Options Database

RTX

RTX CORP

$208.74 -0.56%

(8/21 18:04) ◀

Monday, August 24, 2026 (3:05pm)

▶ (8/25 15:07)

◀ 8/24 15:06 ▶

Option Volume

Detail

ℹ

Current (08/24 3:05pm) 7,167

Calls: 3,848 (54%)

Puts: 3,319 (46%)

Prior (08/21) 7,126

Calls: 3,972 (56%)

Puts: 3,154 (44%)

Current vs Prior +0.58%

Calls: -3.12% (Calls)

Puts: +5.23% (Puts)

Prior 7-Day Total 122,633

Calls: 100,344 (82%)

Puts: 22,289 (18%)

Prior 7-Day Average 17,519

Calls: 14,334 (82%)

Puts: 3,184 (18%)

Current vs Prior 7-Day Avg -59.09%

Calls: -73.16%

Puts: +4.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 3:05pm) $2.22M

Calls: $1.30M (58%)

Puts: $919.6K (42%)

Prior (08/21) $3.32M

Calls: $2.26M (68%)

Puts: $1.06M (32%)

Current vs Prior -33.25%

Calls: -42.56%

Puts: -13.50%

Prior 7-Day Total $275.31M

Calls: $268.99M (98%)

Puts: $6.32M (2%)

Prior 7-Day Average $39.33M

Calls: $38.43M (98%)

Puts: $903.5K (2%)

Current vs Prior 7-Day Avg -94.37%

Calls: -96.63%

Puts: +1.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 3:05pm) 0.86

Prior (08/21) 0.79

Current vs Prior +8.62%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +62.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 3:05pm) 169,553

Calls: 93,516 (55%)

Puts: 76,037 (45%)

Prior (08/21) 215,665

Calls: 111,673 (52%)

Puts: 103,992 (48%)

Current vs Prior -21.38%

Prior 7-Day Total 1,473,904

Calls: 763,214 (52%)

Puts: 710,690 (48%)

Prior 7-Day Average 210,557

Calls: 109,030 (52%)

Puts: 101,527 (48%)

Current vs Prior 7-Day Avg -19.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.86% | 3.89%5.55% | 10.29%

Prior 2.39% | 3.47%2.39% | 7.82%

Current vs Prior +19.87% | +12.16%+132.12% | +31.65%

Prior 7-Day Avg 2.27% | 3.46%2.96% | 8.26%

Current vs 7-Day Avg +26.13% | +12.53%+87.58% | +24.51%

Prior 7-Day Eod 2.39% | 3.47%1.74% | 8.29%

Current vs 7-Day Eod +19.87% | +12.16%+219.05% | +24.14%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.22% | 10.50%

Calls: 13.92% | 9.41%

Puts: 14.53% | 11.60%

Prior 41.24% | 12.16%

Calls: 49.58% | 12.57%

Puts: 32.91% | 11.75%

Current vs Prior -65.52% | -13.65%

Prior 7-Day Avg 36.69% | 11.57%

Calls: 37.80% | 9.31%

Puts: 35.59% | 13.83%

Current vs 7-Day Avg -61.24% | -9.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Declining open interest (down 21%) indicates positions being closed.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 12 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	10.85	11.50	$11.18	5.8%	7	0.77	1.6K
$170.00	Sep 18	38.20	41.05	$39.63	7.2%	--	0.99	34
$175.00	Sep 18	33.25	36.35	$34.80	8.9%	--	0.99	208
$210.00	Sep 18	4.60	5.05	$4.82	9.3%	98	0.48	1.4K
$207.50	Sep 4	4.05	4.45	$4.25	9.4%	3	0.57	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	5.25	5.65	$5.45	7.3%	29	0.52	1.2K
$220.00	Sep 25	12.15	13.10	$12.63	7.5%	--	0.75	75
$215.00	Sep 4	7.00	7.55	$7.28	7.6%	--	0.76	24
$220.00	Oct 2	12.50	13.50	$13.00	7.7%	--	0.72	18
$217.50	Sep 18	9.80	10.60	$10.20	7.8%	1	0.73	--

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. 44 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	38.20	41.05	$39.63	7.2%	--	0.99	34
$175.00	Sep 18	33.25	36.35	$34.80	8.9%	--	0.99	208
$180.00	Sep 18	28.40	31.25	$29.83	9.6%	--	0.98	767
$185.00	Sep 18	23.45	26.40	$24.92	11.8%	--	0.96	274
$190.00	Sep 18	19.00	21.50	$20.25	12.3%	3	0.93	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	14.50	16.65	$15.58	13.8%	1	1.00	12
$222.50	Aug 28	12.35	14.40	$13.38	15.3%	2	0.96	105
$230.00	Sep 11	19.70	22.40	$21.05	12.8%	--	0.95	13
$225.00	Sep 4	14.65	17.20	$15.93	16.0%	--	0.94	168
$220.00	Aug 28	9.50	11.60	$10.55	19.9%	2	0.94	139

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 3.3K, top 535)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 28	1.63	1.99	$1.81	19.9%	535	0.43	154
$230.00	Sep 18	0.40	0.50	$0.45	22.2%	383	0.08	3.2K
$220.00	Sep 18	1.51	1.72	$1.62	13.0%	295	0.22	3.0K
$215.00	Sep 18	2.75	3.30	$3.03	18.2%	113	0.34	--
$210.00	Sep 18	4.60	5.05	$4.82	9.3%	98	0.48	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 11	1.06	1.37	$1.22	25.4%	195	0.19	215
$200.00	Sep 18	1.61	1.85	$1.73	13.9%	140	0.23	800
$205.00	Aug 28	0.68	0.98	$0.83	36.1%	133	0.24	163
$190.00	Sep 18	0.37	0.50	$0.44	29.5%	96	0.07	757
$190.00	Aug 28	0.01	0.12	$0.07	157.1%	81	0.02	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 9.8%, max 17.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Aug 28	Sep 25	27.9%	24.6%	13.0%	104	383
$212.50	Aug 28	Sep 18	26.1%	24.3%	7.4%	59	59
$210.00	Aug 28	Oct 2	26.7%	25.0%	6.8%	537	166
$205.00	Sep 4	Oct 2	22.9%	22.6%	1.4%	4	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 18	26.0%	22.2%	17.0%	31	33
$205.00	Aug 28	Oct 2	25.8%	22.6%	14.5%	133	213
$215.00	Aug 28	Oct 2	27.9%	24.5%	13.6%	3	116
$212.50	Aug 28	Sep 18	26.1%	24.3%	7.4%	6	86
$210.00	Aug 28	Oct 2	26.7%	25.0%	6.8%	42	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.57, avg 7.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Sep 18	$6.36	$3.64	$6.36	77%	0.57	$206.36
$205.00	$210.00	Sep 25	$2.60	$2.40	$2.60	63%	0.92	$207.60
$212.50	$215.00	Sep 18	$0.75	$1.75	$0.75	41%	2.33	$213.25
$210.00	$220.00	Oct 2	$3.46	$6.54	$3.46	50%	1.89	$213.46
$205.00	$210.00	Oct 2	$2.72	$2.28	$2.72	62%	0.84	$207.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Sep 18	$1.28	$1.22	$1.28	59%	0.95	$211.22
$200.00	$197.50	Sep 4	$0.19	$2.31	$0.19	15%	12.16	$199.81
$215.00	$210.00	Sep 11	$3.10	$1.90	$3.10	70%	0.61	$211.90
$195.00	$190.00	Sep 25	$0.46	$4.54	$0.46	16%	9.87	$194.54
$197.50	$195.00	Sep 4	$0.14	$2.36	$0.14	11%	16.86	$197.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Aug 28	$0.47	$0.47	$2.03	94%	0.23	$237.97
$227.50	$230.00	Sep 4	$0.27	$0.27	$2.23	93%	0.12	$227.77
$220.00	$225.00	Oct 2	$1.20	$1.20	$3.80	72%	0.32	$221.20
$215.00	$217.50	Sep 18	$0.82	$0.82	$1.68	66%	0.49	$215.82
$210.00	$212.50	Aug 28	$0.88	$0.88	$1.62	57%	0.54	$210.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$190.00	Oct 2	$1.60	$1.60	$8.40	74%	0.19	$198.40
$190.00	$185.00	Sep 11	$0.35	$0.35	$4.65	93%	0.08	$189.65
$205.00	$200.00	Oct 2	$1.71	$1.71	$3.29	62%	0.52	$203.29
$205.00	$200.00	Sep 11	$1.33	$1.33	$3.67	66%	0.36	$203.67
$185.00	$180.00	Sep 4	$0.23	$0.23	$4.77	95%	0.05	$184.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.36, cheapest $0.99)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Aug 28	Sep 4	$1.16	26.0%	22.8%
$210.00	Aug 28	Sep 4	$1.18	26.7%	24.3%
$205.00	Sep 4	Sep 25	$2.50	22.9%	22.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Aug 28	Sep 4	$0.99	26.0%	22.8%
$210.00	Aug 28	Sep 4	$0.99	26.7%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.25% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Aug 28	$1.81	$2.89	$4.70	$205.30	$214.70	2.25%
$207.50	Aug 28	$3.09	$1.67	$4.76	$202.74	$212.26	2.28%
$212.50	Aug 28	$0.93	$4.63	$5.56	$206.94	$218.06	2.66%
$210.00	Sep 4	$2.99	$3.88	$6.87	$203.13	$216.87	3.29%
$207.50	Sep 4	$4.25	$2.66	$6.91	$200.59	$214.41	3.31%
$215.00	Aug 28	$0.53	$6.45	$6.98	$208.02	$221.98	3.34%
$212.50	Sep 4	$1.98	$5.43	$7.41	$205.09	$219.91	3.55%
$205.00	Sep 4	$5.88	$1.71	$7.59	$197.41	$212.59	3.64%
$215.00	Sep 4	$1.24	$7.28	$8.52	$206.48	$223.52	4.08%
$210.00	Sep 11	$3.98	$4.75	$8.73	$201.27	$218.73	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.21% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Aug 28	$0.25	$0.19	$0.44	$199.56	$217.94
$237.50	$200.00	Aug 28	$0.48	$0.19	$0.67	$199.33	$238.17
$217.50	$202.50	Aug 28	$0.25	$0.43	$0.68	$201.82	$218.18
$215.00	$200.00	Aug 28	$0.53	$0.19	$0.72	$199.28	$215.72
$215.00	$202.50	Aug 28	$0.53	$0.43	$0.96	$201.54	$215.96
$220.00	$197.50	Sep 4	$0.49	$0.49	$0.98	$196.52	$220.98
$237.50	$202.50	Aug 28	$0.48	$0.43	$0.91	$201.59	$238.41
$220.00	$200.00	Sep 4	$0.49	$0.68	$1.17	$198.83	$221.17
$222.50	$190.00	Sep 11	$0.71	$0.48	$1.19	$188.81	$223.69
$217.50	$205.00	Aug 28	$0.25	$0.83	$1.08	$203.92	$218.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 0.40, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	238/240	Aug 28	$0.71	$1.79	80%	0.40	$201.79	$238.21
202/205	238/240	Aug 28	$0.87	$1.63	69%	0.53	$204.13	$238.37
192/195	228/230	Sep 4	$0.38	$2.12	85%	0.18	$194.62	$227.88
195/198	228/230	Sep 4	$0.41	$2.09	82%	0.20	$197.09	$227.91
202/205	228/230	Sep 4	$0.91	$1.59	62%	0.57	$204.09	$228.41
200/202	228/230	Sep 4	$0.66	$1.84	71%	0.36	$201.84	$228.16
180/185	228/230	Sep 4	$0.50	$4.50	88%	0.11	$184.50	$228.00
198/200	228/230	Sep 4	$0.46	$2.04	78%	0.23	$199.54	$227.96
200/202	230/232	Sep 18	$0.77	$1.73	64%	0.45	$201.73	$230.77
192/195	222/225	Sep 4	$0.25	$2.25	84%	0.11	$194.75	$222.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Sep 25	$0.50	$4.50	26%	9.00
$185.00	$190.00	$195.00	Sep 18	$0.12	$4.88	10%	40.67
$212.50	$215.00	$217.50	Aug 28	$0.12	$2.38	18%	19.83
$207.50	$210.00	$212.50	Aug 28	$0.40	$2.10	33%	5.25
$207.50	$210.00	$212.50	Sep 4	$0.25	$2.25	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Aug 28	$0.08	$2.42	27%	30.25
$200.00	$205.00	$210.00	Oct 2	$0.49	$4.51	24%	9.20
$205.00	$210.00	$215.00	Sep 11	$0.90	$4.10	36%	4.56
$200.00	$205.00	$210.00	Sep 11	$0.87	$4.13	33%	4.75
$205.00	$207.50	$210.00	Aug 28	$0.38	$2.12	33%	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-3.11, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Sep 11	-$0.16	$4.84
$230.00	$250.00	1:2	Oct 2	-$1.13	$18.87
$207.50	$210.00	1:2	Aug 28	-$0.53	$1.97
$210.00	$212.50	1:2	Aug 28	-$0.05	$2.45
$215.00	$220.00	1:2	Sep 25	-$0.74	$4.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Sep 18	-$3.11	$6.89
$210.00	$205.00	1:2	Sep 11	-$0.35	$4.65
$215.00	$210.00	1:2	Sep 11	-$1.65	$3.35
$205.00	$200.00	1:2	Sep 25	-$0.59	$4.41
$210.00	$207.50	1:2	Aug 28	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.78%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 2	$5.80	0.50	0.6%	2.78%	3.38%	2	12
$210.00	Sep 25	$5.40	0.49	0.6%	2.59%	3.19%	7	13
$220.00	Oct 2	$2.59	0.28	5.4%	1.24%	6.64%	1	24
$215.00	Sep 25	$3.25	0.37	3.0%	1.56%	4.56%	13	54
$210.00	Sep 18	$4.60	0.48	0.6%	2.20%	2.81%	98	1.4K
$212.50	Sep 18	$3.35	0.41	1.8%	1.60%	3.41%	3	--
$215.00	Sep 18	$2.75	0.34	3.0%	1.32%	4.32%	113	--
$220.00	Sep 25	$2.01	0.25	5.4%	0.96%	6.36%	1	22
$217.50	Sep 18	$2.06	0.28	4.2%	0.99%	5.18%	44	--
$210.00	Sep 11	$3.75	0.48	0.6%	1.80%	2.40%	11	52

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 3,848

Total Puts 3,319

Put/Call Ratio 0.86

Net Difference 529

Prior's Put/Call Breakdown

Total Calls 3,972

Total Puts 3,154

Put/Call Ratio 0.79

Net Difference 818

Prior 7-Day Put/Call Summary

Total Calls 100,344

Total Puts 22,289

Average Put/Call Ratio 0.53

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