RTX - Options Database

RTX

RTX CORP

$209.02 -1.27%

(8/28 18:03) ◀

Monday, August 31, 2026 (3:05pm)

▶ (8/31 18:04)

◀ 8/31 15:06 ▶

Option Volume

Detail

ℹ

Current (08/31 3:05pm) 6,722

Calls: 4,266 (63%)

Puts: 2,456 (37%)

Prior (08/28) 3,471

Calls: 2,259 (65%)

Puts: 1,212 (35%)

Current vs Prior +93.66%

Calls: +88.84% (Calls)

Puts: +102.64% (Puts)

Prior 7-Day Total 44,614

Calls: 26,276 (59%)

Puts: 18,338 (41%)

Prior 7-Day Average 6,373

Calls: 3,753 (59%)

Puts: 2,619 (41%)

Current vs Prior 7-Day Avg +5.47%

Calls: +13.65%

Puts: -6.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:05pm) $1.80M

Calls: $1.01M (56%)

Puts: $784.1K (44%)

Prior (08/28) $856.4K

Calls: $572.4K (67%)

Puts: $283.9K (33%)

Current vs Prior +109.72%

Calls: +76.76%

Puts: +176.17%

Prior 7-Day Total $20.06M

Calls: $13.20M (66%)

Puts: $6.86M (34%)

Prior 7-Day Average $2.87M

Calls: $1.89M (66%)

Puts: $980.0K (34%)

Current vs Prior 7-Day Avg -37.33%

Calls: -46.34%

Puts: -19.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:05pm) 0.58

Prior (08/28) 0.54

Current vs Prior +7.31%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -21.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:05pm) 173,497

Calls: 97,970 (56%)

Puts: 75,527 (44%)

Prior (08/28) 181,468

Calls: 100,480 (55%)

Puts: 80,988 (45%)

Current vs Prior -4.39%

Prior 7-Day Total 1,339,625

Calls: 717,220 (54%)

Puts: 622,405 (46%)

Prior 7-Day Average 191,375

Calls: 102,460 (54%)

Puts: 88,915 (46%)

Current vs Prior 7-Day Avg -9.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.67% | 3.66%4.61% | 9.52%

Prior 1.79% | 3.34%5.13% | 9.73%

Current vs Prior +48.80% | +9.66%-10.13% | -2.18%

Prior 7-Day Avg 2.20% | 3.54%3.88% | 9.13%

Current vs 7-Day Avg +21.18% | +3.66%+18.64% | +4.24%

Prior 7-Day Eod 1.79% | 3.34%5.28% | 9.75%

Current vs 7-Day Eod +48.80% | +9.66%-12.76% | -2.39%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.15% | 9.20%

Calls: 9.30% | 8.47%

Puts: 7.00% | 9.92%

Prior 73.17% | 11.29%

Calls: 53.26% | 12.23%

Puts: 93.08% | 10.36%

Current vs Prior -88.86% | -18.51%

Prior 7-Day Avg 41.68% | 11.24%

Calls: 40.17% | 10.81%

Puts: 43.19% | 11.68%

Current vs 7-Day Avg -80.45% | -18.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 110% vs prior. Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH

Prior BULLISH

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 18 of results (avg 7.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	10.30	10.85	$10.58	5.2%	1	0.81	1.6K
$170.00	Sep 18	38.20	40.55	$39.38	6.0%	--	0.98	34
$210.00	Sep 25	4.50	4.80	$4.65	6.5%	--	0.48	49
$180.00	Sep 18	27.90	29.80	$28.85	6.6%	1	0.99	767
$207.50	Sep 18	5.00	5.35	$5.18	6.8%	5	0.57	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	5.00	5.25	$5.13	4.9%	--	0.52	20
$220.00	Sep 18	11.30	11.95	$11.63	5.6%	4	0.85	879
$210.00	Sep 18	4.30	4.60	$4.45	6.7%	98	0.53	1.4K
$210.00	Sep 4	2.48	2.66	$2.57	7.0%	20	0.57	268
$207.50	Sep 18	3.15	3.40	$3.28	7.6%	22	0.43	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.49, cheapest $0.07)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 4	0.06	0.07	$0.07	14.3%	47	0.03	176
$212.50	Sep 4	0.74	0.88	$0.81	17.3%	37	0.26	415
$225.00	Sep 18	0.32	0.39	$0.36	19.4%	10	0.08	350

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 4	0.65	0.76	$0.71	15.5%	64	0.22	267

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	32.75	35.40	$34.08	7.8%	--	0.99	208
$180.00	Sep 18	27.90	29.80	$28.85	6.6%	1	0.99	767
$170.00	Sep 18	38.20	40.55	$39.38	6.0%	--	0.98	34
$185.00	Sep 18	23.55	25.45	$24.50	7.8%	--	0.98	274
$190.00	Sep 18	18.65	20.15	$19.40	7.7%	6	0.95	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 4	13.15	14.60	$13.88	10.4%	--	1.00	56
$225.00	Sep 4	15.25	17.30	$16.27	12.6%	--	1.00	166
$230.00	Sep 11	20.25	22.75	$21.50	11.6%	--	1.00	13
$220.00	Sep 4	10.55	12.15	$11.35	14.1%	8	0.95	66
$235.00	Oct 2	25.10	28.05	$26.58	11.1%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 3.4K, top 897)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 25	0.01	0.40	$0.21	185.7%	897	0.04	85
$210.00	Sep 18	3.70	4.00	$3.85	7.8%	217	0.47	1.5K
$217.50	Sep 18	1.20	1.40	$1.30	15.4%	198	0.22	180
$220.00	Sep 11	0.23	0.56	$0.40	82.5%	146	0.10	215
$220.00	Sep 18	0.67	0.88	$0.78	26.9%	128	0.15	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.38	0.50	$0.44	27.3%	362	0.09	1.2K
$210.00	Sep 18	4.30	4.60	$4.45	6.7%	98	0.53	1.4K
$187.50	Sep 18	0.01	0.20	$0.11	172.7%	76	0.02	2
$205.00	Sep 4	0.65	0.76	$0.71	15.5%	64	0.22	267
$207.50	Sep 4	1.31	1.47	$1.39	11.5%	49	0.38	77

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 7.8%, max 11.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Sep 4	Oct 2	24.6%	22.2%	11.2%	13	18
$212.50	Sep 4	Sep 18	23.9%	23.0%	3.7%	56	436

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Sep 4	Oct 2	24.6%	22.2%	11.2%	64	317
$207.50	Sep 4	Sep 18	23.5%	21.5%	9.1%	71	161
$212.50	Sep 4	Sep 18	23.9%	23.0%	3.7%	1	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 87.24, avg 9.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 2	$0.31	$4.69	$0.31	15%	15.13	$225.31
$202.50	$210.00	Sep 11	$4.84	$2.66	$4.84	80%	0.55	$207.34
$205.00	$207.50	Sep 18	$1.45	$1.05	$1.45	66%	0.72	$206.45
$225.00	$230.00	Oct 9	$0.53	$4.47	$0.53	17%	8.43	$225.53
$230.00	$240.00	Oct 2	$0.47	$9.53	$0.47	11%	20.28	$230.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$175.00	Oct 9	$0.17	$14.83	$0.17	11%	87.24	$189.83
$202.50	$200.00	Sep 11	$0.29	$2.21	$0.29	20%	7.62	$202.21
$200.00	$195.00	Sep 25	$0.65	$4.35	$0.65	22%	6.69	$199.35
$195.00	$190.00	Sep 18	$0.20	$4.80	$0.20	9%	24.00	$194.80
$200.00	$197.50	Sep 18	$0.32	$2.18	$0.32	19%	6.81	$199.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.13, avg 0.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Oct 2	$1.47	$1.47	$3.53	65%	0.42	$216.47
$217.50	$220.00	Sep 18	$0.52	$0.52	$1.98	78%	0.26	$218.02
$215.00	$220.00	Sep 25	$1.26	$1.26	$3.74	67%	0.34	$216.26
$220.00	$225.00	Oct 9	$1.04	$1.04	$3.96	74%	0.26	$221.04
$210.00	$212.50	Sep 4	$0.86	$0.86	$1.64	57%	0.52	$210.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$0.57	$0.57	$4.43	93%	0.13	$174.43
$205.00	$195.00	Oct 2	$2.47	$2.47	$7.53	62%	0.33	$202.53
$195.00	$190.00	Oct 2	$0.65	$0.65	$4.35	84%	0.15	$194.35
$190.00	$185.00	Sep 11	$0.25	$0.25	$4.75	94%	0.05	$189.75
$197.50	$195.00	Sep 18	$0.35	$0.35	$2.15	86%	0.16	$197.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $0.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Sep 4	Sep 18	$2.17	23.5%	21.5%
$210.00	Sep 4	Sep 11	$1.09	24.2%	22.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Sep 4	Sep 11	$0.95	23.5%	21.0%
$210.00	Sep 4	Sep 11	$0.96	24.2%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.03% of stock, avg 4.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Sep 4	$1.67	$2.57	$4.24	$205.76	$214.24	2.03%
$207.50	Sep 4	$3.01	$1.39	$4.40	$203.10	$211.90	2.11%
$212.50	Sep 4	$0.81	$4.45	$5.26	$207.24	$217.76	2.52%
$205.00	Sep 4	$4.72	$0.71	$5.43	$199.57	$210.43	2.60%
$210.00	Sep 11	$2.76	$3.53	$6.29	$203.71	$216.29	3.01%
$215.00	Sep 4	$0.36	$6.55	$6.91	$208.09	$221.91	3.31%
$212.50	Sep 11	$1.77	$5.28	$7.05	$205.45	$219.55	3.37%
$215.00	Sep 11	$1.07	$7.08	$8.15	$206.85	$223.15	3.90%
$210.00	Sep 18	$3.85	$4.45	$8.30	$201.70	$218.30	3.97%
$207.50	Sep 18	$5.18	$3.28	$8.46	$199.04	$215.96	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.14% of stock, avg 1.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Sep 4	$0.14	$0.15	$0.29	$199.71	$217.79
$215.00	$200.00	Sep 4	$0.36	$0.15	$0.51	$199.49	$215.51
$217.50	$202.50	Sep 4	$0.14	$0.38	$0.52	$201.98	$218.02
$215.00	$202.50	Sep 4	$0.36	$0.38	$0.74	$201.76	$215.74
$220.00	$190.00	Sep 11	$0.40	$0.35	$0.75	$189.25	$220.75
$230.00	$190.00	Sep 25	$0.38	$0.52	$0.90	$189.10	$230.90
$217.50	$205.00	Sep 4	$0.14	$0.71	$0.85	$204.15	$218.35
$217.50	$190.00	Sep 11	$0.60	$0.35	$0.95	$189.05	$218.45
$220.00	$200.00	Sep 11	$0.40	$0.63	$1.03	$198.97	$221.03
$215.00	$205.00	Sep 4	$0.36	$0.71	$1.07	$203.93	$216.07

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
188/190	218/220	Sep 18	$0.65	$1.85	73%	0.35	$189.35	$218.15
195/198	218/220	Sep 18	$0.87	$1.63	64%	0.53	$196.63	$218.37
170/175	220/225	Oct 9	$1.61	$3.39	67%	0.47	$173.39	$221.61
188/190	225/228	Sep 18	$0.25	$2.25	88%	0.11	$189.75	$225.25
195/198	225/228	Sep 18	$0.47	$2.03	79%	0.23	$197.03	$225.47
188/190	222/225	Sep 18	$0.32	$2.18	84%	0.15	$189.68	$222.82
195/198	222/225	Sep 18	$0.54	$1.96	75%	0.28	$196.96	$223.04
188/190	215/218	Sep 18	$0.76	$1.74	66%	0.44	$189.24	$215.76
170/175	225/230	Oct 9	$1.10	$3.90	76%	0.28	$173.90	$226.10
195/198	215/218	Sep 18	$0.98	$1.52	57%	0.64	$196.52	$215.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Sep 18	$0.25	$4.75	25%	19.00
$205.00	$207.50	$210.00	Sep 18	$0.12	$2.38	19%	19.83
$205.00	$207.50	$210.00	Sep 4	$0.37	$2.13	34%	5.76
$210.00	$215.00	$220.00	Oct 2	$0.58	$4.42	25%	7.62
$215.00	$217.50	$220.00	Sep 18	$0.11	$2.39	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 2	$0.42	$4.58	25%	10.90
$210.00	$212.50	$215.00	Sep 4	$0.22	$2.28	29%	10.36
$210.00	$215.00	$220.00	Sep 25	$0.64	$4.36	28%	6.81
$220.00	$225.00	$230.00	Sep 11	$0.14	$4.86	11%	34.71
$200.00	$202.50	$205.00	Sep 4	$0.10	$2.40	17%	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. 113 found (best net $-1.86, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Sep 25	-$0.63	$4.37
$200.00	$205.00	1:2	Sep 18	-$2.68	$2.32
$215.00	$220.00	1:2	Sep 25	-$0.12	$4.88
$205.00	$210.00	1:2	Sep 25	-$1.80	$3.20
$207.50	$210.00	1:2	Sep 4	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Sep 18	-$1.86	$8.14
$220.00	$212.50	1:2	Sep 18	-$0.63	$6.87
$210.00	$205.00	1:2	Sep 25	-$0.77	$4.23
$215.00	$210.00	1:2	Sep 25	-$1.88	$3.12
$205.00	$200.00	1:2	Sep 25	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.65%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 9	$3.45	0.37	2.9%	1.65%	4.51%	1	--
$210.00	Oct 2	$5.05	0.48	0.5%	2.42%	2.88%	3	14
$215.00	Oct 2	$3.00	0.35	2.9%	1.44%	4.30%	1	3
$210.00	Sep 25	$4.50	0.48	0.5%	2.15%	2.62%	--	49
$220.00	Oct 9	$1.94	0.26	5.2%	0.93%	6.18%	1	--
$215.00	Sep 25	$2.50	0.33	2.9%	1.20%	4.06%	7	68
$210.00	Sep 18	$3.70	0.47	0.5%	1.77%	2.24%	217	1.5K
$220.00	Oct 2	$1.64	0.23	5.2%	0.78%	6.04%	2	31
$212.50	Sep 18	$2.65	0.38	1.7%	1.27%	2.93%	19	21
$225.00	Oct 9	$1.04	0.17	7.7%	0.50%	8.14%	2	1

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 4,266

Total Puts 2,456

Put/Call Ratio 0.58

Net Difference 1,810

Prior's Put/Call Breakdown

Total Calls 2,259

Total Puts 1,212

Put/Call Ratio 0.54

Net Difference 1,047

Prior 7-Day Put/Call Summary

Total Calls 26,276

Total Puts 18,338

Average Put/Call Ratio 0.74

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