RTX - Options Database

RTX

RTX CORP

$188.15 -0.24%

(9/24 18:04) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 15:17)

◀ 9/25 15:06 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 5,179

Calls: 3,105 (60%)

Puts: 2,074 (40%)

Prior (09/24) 6,533

Calls: 5,571 (85%)

Puts: 962 (15%)

Current vs Prior -20.73%

Calls: -44.26% (Calls)

Puts: +115.59% (Puts)

Prior 7-Day Total 51,900

Calls: 30,403 (59%)

Puts: 21,497 (41%)

Prior 7-Day Average 7,414

Calls: 4,343 (59%)

Puts: 3,071 (41%)

Current vs Prior 7-Day Avg -30.15%

Calls: -28.51%

Puts: -32.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $2.36M

Calls: $1.57M (67%)

Puts: $789.6K (33%)

Prior (09/24) $1.89M

Calls: $1.52M (80%)

Puts: $371.9K (20%)

Current vs Prior +24.51%

Calls: +3.07%

Puts: +112.31%

Prior 7-Day Total $22.53M

Calls: $13.46M (60%)

Puts: $9.08M (40%)

Prior 7-Day Average $3.22M

Calls: $1.92M (60%)

Puts: $1.30M (40%)

Current vs Prior 7-Day Avg -26.72%

Calls: -18.35%

Puts: -39.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 0.67

Prior (09/24) 0.17

Current vs Prior +286.82%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -7.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 168,948

Calls: 97,750 (58%)

Puts: 71,198 (42%)

Prior (09/24) 167,979

Calls: 96,921 (58%)

Puts: 71,058 (42%)

Current vs Prior +0.58%

Prior 7-Day Total 1,267,111

Calls: 714,399 (56%)

Puts: 552,712 (44%)

Prior 7-Day Average 181,015

Calls: 102,057 (56%)

Puts: 78,958 (44%)

Current vs Prior 7-Day Avg -6.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.68% | 3.27%5.17% | 10.30%

Prior 2.55% | 3.98%5.32% | 10.74%

Current vs Prior -34.17% | -17.89%-2.83% | -4.07%

Prior 7-Day Avg 2.30% | 3.68%3.08% | 7.59%

Current vs 7-Day Avg -27.00% | -11.21%+67.92% | +35.72%

Prior 7-Day Eod 2.55% | 3.98%5.68% | 10.81%

Current vs 7-Day Eod -34.17% | -17.89%-9.01% | -4.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 129.55% | 8.95%

Calls: 213.33% | 8.93%

Puts: 45.76% | 8.96%

Prior 40.78% | 11.38%

Calls: 48.09% | 8.47%

Puts: 33.48% | 14.29%

Current vs Prior +217.68% | -21.35%

Prior 7-Day Avg 41.37% | 9.02%

Calls: 50.23% | 8.49%

Puts: 32.51% | 9.56%

Current vs 7-Day Avg +213.14% | -0.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.57M). Bullish P/C ratio of 0.67. P/C ratio rising 287% - increased hedging/bearish positioning.

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 24 of results (avg 7.7%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	8.05	8.35	$8.20	3.7%	16	0.60	14
$187.50	Oct 16	4.65	4.90	$4.78	5.2%	1	0.54	378
$190.00	Oct 16	3.45	3.65	$3.55	5.6%	50	0.45	137
$190.00	Oct 23	5.45	5.80	$5.63	6.2%	9	0.47	26
$192.50	Oct 16	2.48	2.64	$2.56	6.3%	22	0.36	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	4.80	5.10	$4.95	6.1%	59	0.55	872
$210.00	Sep 25	21.15	22.65	$21.90	6.8%	1	1.00	3
$190.00	Oct 9	4.00	4.30	$4.15	7.2%	8	0.58	186
$190.00	Oct 23	6.50	7.00	$6.75	7.4%	3	0.53	15
$200.00	Oct 16	11.60	12.50	$12.05	7.5%	34	0.85	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.86)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 2	0.79	0.93	$0.86	16.3%	25	0.24	69
$200.00	Oct 16	0.75	0.86	$0.81	13.6%	52	0.15	951

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	17.80	20.60	$19.20	14.6%	--	1.00	12
$185.00	Sep 25	2.79	4.00	$3.40	35.6%	6	0.96	43
$180.00	Oct 2	8.35	9.70	$9.02	15.0%	1	0.91	15
$165.00	Sep 25	22.45	24.70	$23.58	9.5%	1	0.90	1
$167.50	Sep 25	19.95	22.25	$21.10	10.9%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	1.36	2.17	$1.77	45.8%	53	1.00	437
$192.50	Sep 25	3.70	4.65	$4.18	22.7%	15	1.00	91
$210.00	Sep 25	21.15	22.65	$21.90	6.8%	1	1.00	3
$220.00	Oct 16	30.20	33.05	$31.63	9.0%	--	1.00	59
$210.00	Oct 16	20.75	22.65	$21.70	8.8%	5	0.94	232

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 3.3K, top 408)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 2	2.67	2.92	$2.80	8.9%	247	0.55	18
$190.00	Sep 25	0.00	0.01	$0.01	100.0%	219	0.02	186
$192.50	Sep 25	0.00	0.01	$0.01	100.0%	121	0.01	296
$200.00	Oct 23	2.05	2.35	$2.20	13.6%	106	0.25	166
$195.00	Sep 25	0.00	0.01	$0.01	100.0%	84	0.01	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	3.20	3.50	$3.35	9.0%	408	0.61	258
$177.50	Oct 16	0.71	0.92	$0.82	25.6%	80	0.14	145
$180.00	Oct 16	1.16	1.27	$1.21	9.1%	76	0.20	419
$185.00	Oct 16	2.49	2.79	$2.64	11.4%	66	0.37	644
$190.00	Oct 16	4.80	5.10	$4.95	6.1%	59	0.55	872

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 1132.2%, max 2291.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 25	Oct 23	479.6%	29.4%	1529.5%	3	24
$187.50	Sep 25	Oct 16	61.6%	22.2%	177.9%	59	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Sep 25	Oct 16	565.3%	23.6%	2291.1%	80	163
$180.00	Sep 25	Oct 30	479.6%	30.3%	1484.7%	--	29
$187.50	Sep 25	Oct 16	61.6%	22.2%	177.9%	46	342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.64, avg 5.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$0.42	$4.58	$0.42	16%	10.90	$205.42
$185.00	$190.00	Oct 23	$2.57	$2.43	$2.57	60%	0.95	$187.57
$202.50	$205.00	Oct 16	$0.11	$2.39	$0.11	11%	21.73	$202.61
$205.00	$210.00	Oct 30	$0.61	$4.39	$0.61	19%	7.20	$205.61
$210.00	$215.00	Oct 23	$0.33	$4.67	$0.33	11%	14.15	$210.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 2	$1.52	$0.98	$1.52	86%	0.64	$193.48
$195.00	$190.00	Oct 9	$3.18	$1.82	$3.18	78%	0.57	$191.82
$185.00	$180.00	Oct 30	$1.43	$3.57	$1.43	40%	2.50	$183.57
$190.00	$187.50	Sep 25	$1.63	$0.87	$1.63	100%	0.53	$188.37
$195.00	$185.00	Nov 6	$4.97	$5.03	$4.97	61%	1.01	$190.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 25	$1.06	$1.06	$1.44	89%	0.74	$218.56
$200.00	$205.00	Oct 30	$1.18	$1.18	$3.82	72%	0.31	$201.18
$207.50	$210.00	Oct 2	$0.17	$0.17	$2.33	94%	0.07	$207.67
$210.00	$215.00	Oct 30	$0.50	$0.50	$4.50	87%	0.11	$210.50
$205.00	$207.50	Oct 16	$0.20	$0.20	$2.30	92%	0.09	$205.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Sep 25	$1.06	$1.06	$3.94	90%	0.27	$163.94
$177.50	$175.00	Sep 25	$1.06	$1.06	$1.44	84%	0.74	$176.44
$185.00	$170.00	Nov 6	$4.15	$4.15	$10.85	59%	0.38	$180.85
$170.00	$165.00	Oct 2	$0.45	$0.45	$4.55	92%	0.10	$169.55
$180.00	$175.00	Oct 30	$1.42	$1.42	$3.58	71%	0.40	$178.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.81% of stock, avg 4.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Sep 25	$1.39	$0.14	$1.53	$185.97	$189.03	0.81%
$190.00	Sep 25	$0.01	$1.77	$1.78	$188.22	$191.78	0.95%
$185.00	Sep 25	$3.40	$0.05	$3.45	$181.55	$188.45	1.83%
$192.50	Sep 25	$0.01	$4.18	$4.19	$188.31	$196.69	2.23%
$187.50	Oct 2	$2.80	$1.99	$4.79	$182.71	$192.29	2.55%
$190.00	Oct 2	$1.64	$3.35	$4.99	$185.01	$194.99	2.65%
$192.50	Oct 2	$0.86	$5.13	$5.99	$186.51	$198.49	3.18%
$182.50	Sep 25	$6.15	$0.30	$6.45	$176.05	$188.95	3.43%
$187.50	Oct 9	$3.78	$2.84	$6.62	$180.88	$194.12	3.52%
$190.00	Oct 9	$2.56	$4.15	$6.71	$183.29	$196.71	3.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.28% of stock, avg 1.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$180.00	Oct 2	$0.23	$0.29	$0.52	$179.48	$198.02
$207.50	$180.00	Oct 2	$0.28	$0.29	$0.57	$179.43	$208.07
$197.50	$170.00	Oct 2	$0.23	$0.49	$0.72	$169.28	$198.22
$195.00	$180.00	Oct 2	$0.43	$0.29	$0.72	$179.28	$195.72
$207.50	$170.00	Oct 2	$0.28	$0.49	$0.77	$169.23	$208.27
$197.50	$182.50	Oct 2	$0.23	$0.52	$0.75	$181.75	$198.25
$200.00	$177.50	Oct 9	$0.42	$0.44	$0.86	$176.64	$200.86
$207.50	$182.50	Oct 2	$0.28	$0.52	$0.80	$181.70	$208.30
$195.00	$182.50	Oct 2	$0.43	$0.52	$0.95	$181.55	$195.95
$195.00	$170.00	Oct 2	$0.43	$0.49	$0.92	$169.08	$195.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 5.58, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	218/220	Sep 25	$2.12	$0.38	73%	5.58	$175.38	$219.62
160/165	218/220	Sep 25	$2.12	$2.88	79%	0.74	$162.88	$219.62
165/170	208/210	Oct 2	$0.62	$4.38	87%	0.14	$169.38	$208.12
180/182	205/208	Oct 16	$0.82	$1.68	64%	0.49	$181.68	$205.82
170/172	205/208	Oct 16	$0.31	$2.19	84%	0.14	$172.19	$205.31
172/175	205/208	Oct 16	$0.36	$2.14	81%	0.17	$174.64	$205.36
178/180	202/205	Oct 9	$0.50	$2.00	75%	0.25	$179.50	$203.00
175/178	205/208	Oct 16	$0.45	$2.05	77%	0.22	$177.05	$205.45
178/180	205/208	Oct 16	$0.59	$1.91	71%	0.31	$179.41	$205.59
182/185	208/210	Oct 2	$0.73	$1.77	66%	0.41	$184.27	$208.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 2.97, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Sep 25	$0.63	$1.87	93%	2.97
$187.50	$190.00	$192.50	Sep 25	$1.38	$1.12	82%	0.81
$185.00	$190.00	$195.00	Oct 23	$0.52	$4.48	25%	8.62
$205.00	$210.00	$215.00	Oct 30	$0.11	$4.89	11%	44.45
$205.00	$210.00	$215.00	Oct 23	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$187.50	$190.00	$192.50	Sep 25	$0.78	$1.72	80%	2.21
$200.00	$210.00	$220.00	Oct 16	$0.28	$9.72	15%	34.71
$185.00	$187.50	$190.00	Sep 25	$1.54	$0.96	95%	0.62
$185.00	$190.00	$195.00	Oct 30	$0.37	$4.63	23%	12.51
$177.50	$180.00	$182.50	Oct 9	$0.07	$2.43	13%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-2.40, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Sep 25	-$0.65	$1.85
$180.00	$185.00	1:2	Oct 16	-$2.77	$2.23
$187.50	$190.00	1:2	Oct 2	-$0.48	$2.02
$190.00	$192.50	1:2	Oct 2	-$0.08	$2.42
$195.00	$200.00	1:2	Oct 23	-$0.82	$4.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$2.40	$7.60
$195.00	$185.00	1:2	Nov 6	-$0.76	$9.24
$195.00	$190.00	1:2	Oct 9	-$0.97	$4.03
$190.00	$187.50	1:2	Oct 2	-$0.63	$1.87
$187.50	$185.00	1:2	Oct 2	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.22%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$6.05	0.49	1.0%	3.22%	4.20%	2	186
$195.00	Oct 30	$4.00	0.38	3.6%	2.13%	5.77%	1	199
$190.00	Oct 23	$5.45	0.47	1.0%	2.90%	3.88%	9	26
$195.00	Oct 23	$3.45	0.35	3.6%	1.83%	5.47%	10	192
$200.00	Oct 30	$2.50	0.28	6.3%	1.33%	7.63%	1	85
$200.00	Oct 23	$2.05	0.25	6.3%	1.09%	7.39%	106	166
$205.00	Oct 30	$1.56	0.19	9.0%	0.83%	9.78%	21	53
$210.00	Nov 6	$1.07	0.15	11.6%	0.57%	12.18%	5	--
$190.00	Oct 16	$3.45	0.45	1.0%	1.83%	2.82%	50	137
$192.50	Oct 16	$2.48	0.36	2.3%	1.32%	3.63%	22	145

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 3,105

Total Puts 2,074

Put/Call Ratio 0.67

Net Difference 1,031

Prior's Put/Call Breakdown

Total Calls 5,571

Total Puts 962

Put/Call Ratio 0.17

Net Difference 4,609

Prior 7-Day Put/Call Summary

Total Calls 30,403

Total Puts 21,497

Average Put/Call Ratio 0.72

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