RTX - Options Database

RTX

RTX CORP

$211.50 +0.58%

(8/25 18:04) ◀

Wednesday, August 26, 2026 (3:05pm)

▶ (8/26 18:05)

◀ 8/26 15:07 ▶

Option Volume

Detail

ℹ

Current (08/26 3:05pm) 6,099

Calls: 4,756 (78%)

Puts: 1,343 (22%)

Prior (08/25) 4,817

Calls: 2,757 (57%)

Puts: 2,060 (43%)

Current vs Prior +26.61%

Calls: +72.51% (Calls)

Puts: -34.81% (Puts)

Prior 7-Day Total 115,035

Calls: 94,496 (82%)

Puts: 20,539 (18%)

Prior 7-Day Average 16,433

Calls: 13,499 (82%)

Puts: 2,934 (18%)

Current vs Prior 7-Day Avg -62.89%

Calls: -64.77%

Puts: -54.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:05pm) $2.27M

Calls: $1.57M (69%)

Puts: $699.3K (31%)

Prior (08/25) $1.56M

Calls: $902.5K (58%)

Puts: $657.2K (42%)

Current vs Prior +45.35%

Calls: +73.70%

Puts: +6.40%

Prior 7-Day Total $248.16M

Calls: $241.55M (97%)

Puts: $6.61M (3%)

Prior 7-Day Average $35.45M

Calls: $34.51M (97%)

Puts: $944.4K (3%)

Current vs Prior 7-Day Avg -93.61%

Calls: -95.46%

Puts: -25.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:05pm) 0.28

Prior (08/25) 0.75

Current vs Prior -62.21%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -52.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 3:05pm) 175,818

Calls: 96,529 (55%)

Puts: 79,289 (45%)

Prior (08/25) 173,341

Calls: 95,192 (55%)

Puts: 78,149 (45%)

Current vs Prior +1.43%

Prior 7-Day Total 1,444,001

Calls: 751,384 (52%)

Puts: 692,617 (48%)

Prior 7-Day Average 206,285

Calls: 107,340 (52%)

Puts: 98,945 (48%)

Current vs Prior 7-Day Avg -14.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.25% | 3.62%5.22% | 9.86%

Prior 2.86% | 3.89%5.55% | 10.29%

Current vs Prior -21.61% | -7.01%-5.82% | -4.20%

Prior 7-Day Avg 2.09% | 3.39%2.85% | 8.38%

Current vs 7-Day Avg +7.65% | +6.97%+83.15% | +17.58%

Prior 7-Day Eod 2.86% | 3.89%5.28% | 10.12%

Current vs 7-Day Eod -21.61% | -7.01%-1.11% | -2.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.92% | 13.24%

Calls: 40.55% | 10.90%

Puts: 35.29% | 15.58%

Prior 14.22% | 10.50%

Calls: 13.92% | 9.41%

Puts: 14.53% | 11.60%

Current vs Prior +166.67% | +26.10%

Prior 7-Day Avg 42.09% | 11.43%

Calls: 43.99% | 9.75%

Puts: 40.19% | 13.12%

Current vs 7-Day Avg -9.91% | +15.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.57M). Extreme bullish P/C ratio of 0.28 - heavy call buying (4,756 calls vs 1,343 puts). P/C ratio dropping 62% - 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

📈 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 24 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	6.60	7.05	$6.82	6.6%	17	0.56	22
$215.00	Sep 18	3.40	3.65	$3.53	7.1%	134	0.41	123
$212.50	Sep 18	4.50	4.85	$4.68	7.5%	10	0.48	7
$210.00	Sep 11	4.85	5.25	$5.05	7.9%	--	0.57	58
$175.00	Sep 18	35.75	38.70	$37.23	7.9%	1	0.99	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 25	7.00	7.35	$7.18	4.9%	--	0.58	47
$225.00	Sep 11	13.65	14.45	$14.05	5.7%	--	0.89	26
$212.50	Sep 18	4.90	5.20	$5.05	5.9%	105	0.52	1
$215.00	Sep 11	5.65	6.00	$5.83	6.0%	--	0.62	256
$217.50	Sep 4	6.60	7.05	$6.82	6.6%	--	0.76	30

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. 48 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	35.75	38.70	$37.23	7.9%	1	0.99	208
$180.00	Sep 18	30.85	33.45	$32.15	8.1%	--	0.99	767
$170.00	Sep 18	39.90	43.55	$41.72	8.7%	--	0.99	34
$185.00	Sep 18	25.75	28.75	$27.25	11.0%	--	0.98	274
$185.00	Sep 4	25.40	28.35	$26.88	11.0%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Aug 28	9.45	12.15	$10.80	25.0%	--	0.97	104
$220.00	Aug 28	7.70	9.85	$8.78	24.5%	--	0.97	135
$225.00	Sep 4	11.95	14.50	$13.23	19.3%	--	0.94	168
$230.00	Sep 11	17.20	19.55	$18.38	12.8%	--	0.92	13
$217.50	Aug 28	4.55	7.05	$5.80	43.1%	1	0.92	127

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 4.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	0.35	0.61	$0.48	54.2%	2.4K	0.09	3.3K
$212.50	Aug 28	0.88	1.53	$1.21	53.7%	261	0.41	101
$230.00	Aug 28	0.02	0.03	$0.03	33.3%	261	0.01	733
$225.00	Sep 18	0.75	1.07	$0.91	35.2%	183	0.15	22
$215.00	Sep 18	3.40	3.65	$3.53	7.1%	134	0.41	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 18	4.90	5.20	$5.05	5.9%	105	0.52	1
$200.00	Sep 18	1.06	1.19	$1.13	11.5%	71	0.16	904
$202.50	Sep 18	1.49	1.65	$1.57	10.2%	66	0.22	1
$210.00	Sep 4	2.10	2.56	$2.33	19.7%	31	0.41	213
$205.00	Sep 4	0.73	1.00	$0.87	31.0%	30	0.20	217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.5%, max 23.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 11	27.4%	22.2%	23.5%	11	17
$210.00	Aug 28	Oct 2	26.6%	22.1%	20.4%	17	253
$212.50	Aug 28	Sep 18	26.5%	24.0%	10.5%	271	108
$215.00	Aug 28	Sep 25	26.4%	24.4%	8.1%	35	467

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Aug 28	Sep 18	27.4%	22.3%	22.6%	27	98
$210.00	Aug 28	Oct 2	26.6%	22.1%	20.4%	20	135
$212.50	Aug 28	Sep 18	26.5%	24.0%	10.5%	122	82
$215.00	Aug 28	Sep 25	26.4%	24.4%	8.1%	4	140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 32.33, avg 6.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Sep 11	$0.15	$4.85	$0.15	11%	32.33	$225.15
$225.00	$227.50	Sep 18	$0.16	$2.34	$0.16	15%	14.62	$225.16
$207.50	$210.00	Sep 11	$1.43	$1.07	$1.43	67%	0.75	$208.93
$240.00	$245.00	Sep 4	$0.29	$4.71	$0.29	11%	16.24	$240.29
$205.00	$210.00	Sep 18	$3.20	$1.80	$3.20	72%	0.56	$208.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Sep 11	$0.23	$4.77	$0.23	12%	20.74	$199.77
$215.00	$212.50	Sep 18	$1.25	$1.25	$1.25	60%	1.00	$213.75
$215.00	$212.50	Sep 4	$1.47	$1.03	$1.47	66%	0.70	$213.53
$195.00	$190.00	Oct 2	$0.42	$4.58	$0.42	14%	10.90	$194.58
$195.00	$190.00	Sep 18	$0.22	$4.78	$0.22	8%	21.73	$194.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.23, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Sep 11	$0.92	$0.92	$4.08	89%	0.23	$240.92
$227.50	$230.00	Sep 4	$0.73	$0.73	$1.77	87%	0.41	$228.23
$215.00	$220.00	Sep 11	$1.45	$1.45	$3.55	62%	0.41	$216.45
$217.50	$220.00	Sep 4	$0.52	$0.52	$1.98	76%	0.26	$218.02
$222.50	$225.00	Sep 18	$0.49	$0.49	$2.01	79%	0.24	$222.99

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Sep 4	$0.61	$0.61	$1.89	91%	0.32	$186.89
$205.00	$195.00	Oct 2	$2.14	$2.14	$7.86	68%	0.27	$202.86
$202.50	$200.00	Aug 28	$0.27	$0.27	$2.23	90%	0.12	$202.23
$185.00	$180.00	Aug 28	$0.34	$0.34	$4.66	93%	0.07	$184.66
$185.00	$180.00	Sep 4	$0.23	$0.23	$4.77	96%	0.05	$184.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.43, cheapest $1.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$1.59	26.6%	22.9%
$212.50	Aug 28	Sep 4	$1.54	26.5%	24.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 28	Sep 4	$1.28	26.6%	22.9%
$212.50	Aug 28	Sep 4	$1.32	26.5%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.62% of stock, avg 4.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Aug 28	$1.21	$2.21	$3.42	$209.08	$215.92	1.62%
$210.00	Aug 28	$2.54	$1.05	$3.59	$206.41	$213.59	1.70%
$215.00	Aug 28	$0.47	$4.03	$4.50	$210.50	$219.50	2.13%
$207.50	Aug 28	$4.28	$0.42	$4.70	$202.80	$212.20	2.22%
$217.50	Aug 28	$0.17	$5.80	$5.97	$211.53	$223.47	2.82%
$212.50	Sep 4	$2.75	$3.53	$6.28	$206.22	$218.78	2.97%
$210.00	Sep 4	$4.13	$2.33	$6.46	$203.54	$216.46	3.05%
$215.00	Sep 4	$1.74	$5.00	$6.74	$208.26	$221.74	3.19%
$205.00	Aug 28	$6.75	$0.15	$6.90	$198.10	$211.90	3.26%
$207.50	Sep 4	$5.73	$1.44	$7.17	$200.33	$214.67	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.15% of stock, avg 1.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$205.00	Aug 28	$0.17	$0.15	$0.32	$204.68	$217.82
$217.50	$202.50	Aug 28	$0.17	$0.33	$0.50	$202.00	$218.00
$217.50	$207.50	Aug 28	$0.17	$0.42	$0.59	$206.91	$218.09
$215.00	$205.00	Aug 28	$0.47	$0.15	$0.62	$204.38	$215.62
$247.50	$205.00	Aug 28	$0.60	$0.15	$0.75	$204.25	$248.25
$217.50	$185.00	Aug 28	$0.17	$0.60	$0.77	$184.23	$218.27
$215.00	$202.50	Aug 28	$0.47	$0.33	$0.80	$201.70	$215.80
$215.00	$207.50	Aug 28	$0.47	$0.42	$0.89	$206.61	$215.89
$250.00	$205.00	Aug 28	$0.78	$0.15	$0.93	$204.07	$250.93
$247.50	$202.50	Aug 28	$0.60	$0.33	$0.93	$201.57	$248.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.16, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	228/230	Sep 4	$1.34	$1.16	77%	1.16	$186.16	$228.84
185/188	222/225	Sep 4	$0.81	$1.69	81%	0.48	$186.69	$223.31
170/175	240/245	Sep 11	$1.12	$3.88	84%	0.29	$173.88	$241.12
185/188	218/220	Sep 4	$1.13	$1.37	67%	0.82	$186.37	$218.63
200/202	228/230	Sep 4	$0.93	$1.57	74%	0.59	$201.57	$228.43
202/205	228/230	Sep 4	$1.11	$1.39	67%	0.80	$203.89	$228.61
190/195	240/245	Sep 11	$1.20	$3.80	81%	0.32	$193.80	$241.20
205/208	228/230	Sep 4	$1.30	$1.20	57%	1.08	$206.20	$228.80
185/188	220/222	Sep 4	$0.79	$1.71	76%	0.46	$186.71	$220.79
185/188	215/218	Sep 4	$1.27	$1.23	57%	1.03	$186.23	$216.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Aug 28	$0.41	$2.09	42%	5.10
$200.00	$205.00	$210.00	Sep 18	$0.55	$4.45	27%	8.09
$207.50	$210.00	$212.50	Sep 11	$0.13	$2.37	20%	18.23
$207.50	$210.00	$212.50	Sep 4	$0.22	$2.28	25%	10.36
$215.00	$217.50	$220.00	Sep 4	$0.14	$2.36	19%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Sep 11	$0.42	$4.58	27%	10.90
$210.00	$212.50	$215.00	Sep 18	$0.05	$2.45	16%	49.00
$207.50	$210.00	$212.50	Aug 28	$0.53	$1.97	42%	3.72
$205.00	$210.00	$215.00	Sep 25	$0.68	$4.32	27%	6.35
$190.00	$195.00	$200.00	Sep 25	$0.25	$4.75	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.23, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Sep 11	-$0.23	$7.27
$207.50	$210.00	1:2	Aug 28	-$0.80	$1.70
$215.00	$220.00	1:2	Sep 25	-$0.84	$4.16
$220.00	$225.00	1:2	Sep 25	-$0.34	$4.66
$220.00	$225.00	1:2	Oct 2	-$0.69	$4.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Sep 11	-$0.37	$4.63
$220.00	$215.00	1:2	Sep 11	-$1.93	$3.07
$215.00	$212.50	1:2	Aug 28	-$0.39	$2.11
$210.00	$205.00	1:2	Sep 25	-$0.89	$4.11
$220.00	$215.00	1:2	Sep 18	-$2.67	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 1.99%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 25	$4.20	0.42	1.6%	1.99%	3.64%	7	50
$220.00	Oct 2	$2.90	0.32	4.0%	1.37%	5.39%	--	25
$220.00	Sep 25	$2.48	0.30	4.0%	1.17%	5.19%	18	55
$212.50	Sep 18	$4.50	0.48	0.5%	2.13%	2.60%	10	7
$215.00	Sep 18	$3.40	0.41	1.6%	1.61%	3.26%	134	123
$217.50	Sep 18	$2.50	0.34	2.8%	1.18%	4.02%	4	117
$225.00	Oct 2	$1.57	0.22	6.4%	0.74%	7.13%	1	19
$220.00	Sep 18	$1.84	0.27	4.0%	0.87%	4.89%	42	3.1K
$212.50	Sep 11	$3.55	0.48	0.5%	1.68%	2.15%	7	9
$225.00	Sep 25	$1.38	0.19	6.4%	0.65%	7.04%	12	43

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 4,756

Total Puts 1,343

Put/Call Ratio 0.28

Net Difference 3,413

Prior's Put/Call Breakdown

Total Calls 2,757

Total Puts 2,060

Put/Call Ratio 0.75

Net Difference 697

Prior 7-Day Put/Call Summary

Total Calls 94,496

Total Puts 20,539

Average Put/Call Ratio 0.59

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