RTX - Options Database

RTX

RTX CORP

$191.66 -1.38%

(9/21 18:03) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:06)

◀ 9/22 15:06 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 10,227

Calls: 6,130 (60%)

Puts: 4,097 (40%)

Prior (09/18) 7,847

Calls: 4,850 (62%)

Puts: 2,997 (38%)

Current vs Prior +30.33%

Calls: +26.39% (Calls)

Puts: +36.70% (Puts)

Prior 7-Day Total 47,411

Calls: 24,890 (52%)

Puts: 22,521 (48%)

Prior 7-Day Average 6,773

Calls: 3,555 (52%)

Puts: 3,217 (48%)

Current vs Prior 7-Day Avg +51.00%

Calls: +72.40%

Puts: +27.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $4.54M

Calls: $2.91M (64%)

Puts: $1.63M (36%)

Prior (09/18) $3.16M

Calls: $1.86M (59%)

Puts: $1.30M (41%)

Current vs Prior +43.71%

Calls: +56.70%

Puts: +25.17%

Prior 7-Day Total $19.87M

Calls: $11.01M (55%)

Puts: $8.86M (45%)

Prior 7-Day Average $2.84M

Calls: $1.57M (55%)

Puts: $1.27M (45%)

Current vs Prior 7-Day Avg +59.95%

Calls: +85.08%

Puts: +28.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 0.67

Prior (09/18) 0.62

Current vs Prior +8.16%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -30.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 158,224

Calls: 89,044 (56%)

Puts: 69,180 (44%)

Prior (09/18) 189,806

Calls: 107,713 (57%)

Puts: 82,093 (43%)

Current vs Prior -16.64%

Prior 7-Day Total 1,278,365

Calls: 720,318 (56%)

Puts: 558,047 (44%)

Prior 7-Day Average 182,623

Calls: 102,902 (56%)

Puts: 79,721 (44%)

Current vs Prior 7-Day Avg -13.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.55% | 3.98%5.32% | 10.74%

Prior 2.01% | 3.48%2.01% | 6.82%

Current vs Prior +26.99% | +14.24%+164.89% | +57.34%

Prior 7-Day Avg 2.22% | 3.55%3.36% | 7.84%

Current vs 7-Day Avg +15.06% | +12.29%+58.61% | +36.92%

Prior 7-Day Eod 2.01% | 3.48%5.51% | 10.36%

Current vs 7-Day Eod +26.99% | +14.24%-3.43% | +3.67%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.78% | 11.38%

Calls: 48.09% | 8.47%

Puts: 33.48% | 14.29%

Prior 50.78% | 9.65%

Calls: 57.42% | 9.38%

Puts: 44.13% | 9.92%

Current vs Prior -19.69% | +17.93%

Prior 7-Day Avg 38.98% | 8.76%

Calls: 43.06% | 8.49%

Puts: 34.89% | 9.03%

Current vs 7-Day Avg +4.62% | +29.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.91M). Dollar volume significantly above 7-day average (60% higher). Bullish P/C ratio of 0.67. Declining open interest (down 17%) 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 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 14 of results (avg 8.6%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 9	3.50	3.80	$3.65	8.2%	36	0.47	--
$190.00	Oct 2	3.95	4.30	$4.13	8.5%	113	0.59	14
$185.00	Oct 23	10.45	11.40	$10.93	8.7%	8	0.67	2
$190.00	Oct 9	4.85	5.30	$5.07	8.9%	3	0.58	4
$160.00	Oct 16	30.20	33.10	$31.65	9.2%	1	0.98	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 25	30.05	32.20	$31.13	6.9%	2	0.89	--
$205.00	Sep 25	12.95	13.95	$13.45	7.4%	11	0.99	45
$190.00	Oct 30	5.60	6.05	$5.82	7.7%	12	0.44	14
$195.00	Oct 16	5.90	6.40	$6.15	8.1%	28	0.60	906
$225.00	Sep 25	32.60	35.50	$34.05	8.5%	2	0.97	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.87	1.06	$0.97	19.6%	59	0.15	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	35.10	38.85	$36.98	10.1%	6	0.99	--
$160.00	Oct 16	30.20	33.10	$31.65	9.2%	1	0.98	2
$182.50	Sep 25	8.00	10.00	$9.00	22.2%	2	0.97	--
$185.00	Sep 25	5.65	7.55	$6.60	28.8%	21	0.92	3
$170.00	Oct 9	20.20	23.10	$21.65	13.4%	--	0.92	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	27.10	29.75	$28.43	9.3%	--	1.00	65
$205.00	Sep 25	12.95	13.95	$13.45	7.4%	11	0.99	45
$210.00	Oct 2	17.65	19.75	$18.70	11.2%	--	0.98	39
$225.00	Sep 25	32.60	35.50	$34.05	8.5%	2	0.97	--
$200.00	Sep 25	7.90	9.75	$8.82	21.0%	6	0.95	113

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 5.5K, top 456)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 25	1.23	1.45	$1.34	16.4%	376	0.42	166
$187.50	Oct 16	6.40	7.70	$7.05	18.4%	351	0.66	--
$190.00	Sep 25	1.99	3.25	$2.62	48.1%	331	0.64	27
$200.00	Oct 16	1.53	1.84	$1.69	18.3%	328	0.25	736
$195.00	Sep 25	0.50	0.69	$0.60	31.7%	261	0.23	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.25	0.39	$0.32	43.8%	456	0.08	21
$190.00	Oct 2	2.07	2.59	$2.33	22.3%	222	0.41	95
$187.50	Sep 25	0.39	0.63	$0.51	47.1%	195	0.19	122
$190.00	Sep 25	0.93	1.34	$1.14	36.0%	192	0.36	415
$187.50	Oct 16	2.51	2.77	$2.64	9.8%	109	0.34	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 9.9%, max 18.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 16	25.6%	24.3%	5.4%	424	168

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 25	Oct 16	27.1%	22.8%	18.9%	304	231
$192.50	Sep 25	Oct 16	25.6%	24.3%	5.4%	9	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 70.43, avg 6.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Oct 2	$1.32	$1.18	$1.32	81%	0.89	$186.32
$190.00	$195.00	Oct 23	$2.00	$3.00	$2.00	55%	1.50	$192.00
$187.50	$190.00	Oct 9	$1.18	$1.32	$1.18	67%	1.12	$188.68
$187.50	$190.00	Oct 2	$1.30	$1.20	$1.30	71%	0.92	$188.80
$185.00	$187.50	Oct 16	$1.52	$0.98	$1.52	73%	0.64	$186.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$170.00	Oct 9	$0.14	$9.86	$0.14	13%	70.43	$179.86
$190.00	$185.00	Oct 30	$1.52	$3.48	$1.52	44%	2.29	$188.48
$190.00	$185.00	Oct 23	$1.52	$3.48	$1.52	45%	2.29	$188.48
$195.00	$192.50	Oct 9	$1.25	$1.25	$1.25	62%	1.00	$193.75
$205.00	$195.00	Oct 30	$6.67	$3.33	$6.67	75%	0.50	$198.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.32, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 23	$1.53	$1.53	$3.47	68%	0.44	$201.53
$220.00	$222.50	Oct 2	$0.18	$0.18	$2.32	96%	0.08	$220.18
$205.00	$210.00	Oct 9	$0.34	$0.34	$4.66	89%	0.07	$205.34
$200.00	$202.50	Oct 9	$0.48	$0.48	$2.02	79%	0.24	$200.48
$192.50	$195.00	Oct 16	$1.16	$1.16	$1.34	52%	0.87	$193.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Oct 2	$0.61	$0.61	$1.89	88%	0.32	$176.89
$185.00	$180.00	Oct 23	$1.60	$1.60	$3.40	67%	0.47	$183.40
$185.00	$180.00	Oct 30	$1.64	$1.64	$3.36	66%	0.49	$183.36
$180.00	$175.00	Oct 30	$1.02	$1.02	$3.98	76%	0.26	$178.98
$175.00	$170.00	Oct 23	$0.61	$0.61	$4.39	85%	0.14	$174.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.35, cheapest $1.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Sep 25	Oct 2	$1.51	25.7%	24.3%
$192.50	Sep 25	Oct 2	$1.49	25.6%	25.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Sep 25	Oct 2	$1.19	25.7%	24.3%
$192.50	Sep 25	Oct 2	$1.23	25.6%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.88% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Sep 25	$1.34	$2.27	$3.61	$188.89	$196.11	1.88%
$190.00	Sep 25	$2.62	$1.14	$3.76	$186.24	$193.76	1.96%
$195.00	Sep 25	$0.60	$4.30	$4.90	$190.10	$199.90	2.56%
$187.50	Sep 25	$4.47	$0.51	$4.98	$182.52	$192.48	2.60%
$192.50	Oct 2	$2.83	$3.50	$6.33	$186.17	$198.83	3.30%
$190.00	Oct 2	$4.13	$2.33	$6.46	$183.54	$196.46	3.37%
$185.00	Sep 25	$6.60	$0.22	$6.82	$178.18	$191.82	3.56%
$197.50	Sep 25	$0.27	$6.55	$6.82	$190.68	$204.32	3.56%
$187.50	Oct 2	$5.43	$1.46	$6.89	$180.61	$194.39	3.59%
$195.00	Oct 2	$1.82	$5.28	$7.10	$187.90	$202.10	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.26% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$185.00	Sep 25	$0.27	$0.22	$0.49	$184.51	$197.99
$197.50	$187.50	Sep 25	$0.27	$0.51	$0.78	$186.72	$198.28
$202.50	$182.50	Oct 2	$0.37	$0.53	$0.90	$181.60	$203.40
$195.00	$185.00	Sep 25	$0.60	$0.22	$0.82	$184.18	$195.82
$195.00	$187.50	Sep 25	$0.60	$0.51	$1.11	$186.39	$196.11
$202.50	$177.50	Oct 2	$0.37	$0.78	$1.15	$176.35	$203.65
$200.00	$182.50	Oct 2	$0.65	$0.53	$1.18	$181.32	$201.18
$202.50	$185.00	Oct 2	$0.37	$0.88	$1.25	$183.75	$203.75
$202.50	$180.00	Oct 9	$0.72	$0.69	$1.41	$178.59	$203.91
$200.00	$177.50	Oct 2	$0.65	$0.78	$1.43	$176.07	$201.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 0.46, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	220/222	Oct 2	$0.79	$1.71	84%	0.46	$176.71	$220.79
175/178	208/210	Oct 2	$0.72	$1.78	83%	0.40	$176.78	$208.22
175/178	200/202	Oct 2	$0.89	$1.61	72%	0.55	$176.61	$200.89
175/178	202/205	Oct 2	$0.74	$1.76	78%	0.42	$176.76	$203.24
175/178	195/198	Oct 2	$1.33	$1.17	54%	1.14	$176.17	$196.33
175/178	198/200	Oct 2	$1.06	$1.44	64%	0.74	$176.44	$198.56
180/182	220/222	Oct 2	$0.39	$2.11	83%	0.18	$182.11	$220.39
170/172	210/212	Oct 16	$0.30	$2.20	86%	0.14	$172.20	$210.30
182/185	220/222	Oct 2	$0.53	$1.97	76%	0.27	$184.47	$220.53
185/188	220/222	Oct 2	$0.76	$1.74	67%	0.44	$186.74	$220.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 23	$0.20	$4.80	23%	24.00
$195.00	$200.00	$205.00	Oct 23	$0.27	$4.73	22%	17.52
$185.00	$187.50	$190.00	Sep 25	$0.28	$2.22	28%	7.93
$205.00	$210.00	$215.00	Oct 23	$0.23	$4.77	13%	20.74
$195.00	$200.00	$205.00	Oct 30	$0.45	$4.55	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 25	$0.22	$2.28	30%	10.36
$170.00	$175.00	$180.00	Oct 23	$0.16	$4.84	13%	30.25
$190.00	$192.50	$195.00	Oct 9	$0.11	$2.39	20%	21.73
$195.00	$200.00	$205.00	Oct 9	$0.65	$4.35	27%	6.69
$160.00	$165.00	$170.00	Oct 30	$0.07	$4.93	6%	70.43

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 $-2.06, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$192.50	1:2	Sep 25	-$0.06	$2.44
$187.50	$190.00	1:2	Sep 25	-$0.77	$1.73
$200.00	$205.00	1:2	Oct 23	-$0.42	$4.58
$205.00	$210.00	1:2	Oct 23	-$0.45	$4.55
$210.00	$215.00	1:2	Oct 23	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Oct 30	-$2.06	$7.94
$200.00	$195.00	1:2	Oct 9	-$1.50	$3.50
$195.00	$192.50	1:2	Sep 25	-$0.24	$2.26
$200.00	$195.00	1:2	Oct 16	-$2.25	$2.75
$192.50	$190.00	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.82%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 30	$5.40	0.45	1.7%	2.82%	4.56%	3	15
$200.00	Oct 30	$3.55	0.34	4.3%	1.85%	6.20%	21	59
$195.00	Oct 23	$4.85	0.43	1.7%	2.53%	4.27%	22	191
$200.00	Oct 23	$3.20	0.33	4.3%	1.67%	6.02%	18	169
$205.00	Oct 30	$2.26	0.25	7.0%	1.18%	8.14%	51	4
$210.00	Oct 30	$1.40	0.18	9.6%	0.73%	10.30%	53	21
$192.50	Oct 16	$4.10	0.48	0.4%	2.14%	2.58%	48	2
$205.00	Oct 23	$1.52	0.22	7.0%	0.79%	7.75%	21	27
$195.00	Oct 16	$2.99	0.40	1.7%	1.56%	3.30%	203	422
$197.50	Oct 16	$2.13	0.32	3.0%	1.11%	4.16%	9	33

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 6,130

Total Puts 4,097

Put/Call Ratio 0.67

Net Difference 2,033

Prior's Put/Call Breakdown

Total Calls 4,850

Total Puts 2,997

Put/Call Ratio 0.62

Net Difference 1,853

Prior 7-Day Put/Call Summary

Total Calls 24,890

Total Puts 22,521

Average Put/Call Ratio 0.96

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