RTX - Options Database

RTX

RTX CORP

$187.34 -1.09%

(9/25 18:03) ◀

Monday, September 28, 2026 (3:05pm)

▶

◀ 9/28 15:06

Option Volume

Detail

ℹ

Current (09/28 3:05pm) 5,630

Calls: 3,979 (71%)

Puts: 1,651 (29%)

Prior (09/25) 5,179

Calls: 3,105 (60%)

Puts: 2,074 (40%)

Current vs Prior +8.71%

Calls: +28.15% (Calls)

Puts: -20.40% (Puts)

Prior 7-Day Total 54,052

Calls: 33,203 (61%)

Puts: 20,849 (39%)

Prior 7-Day Average 7,721

Calls: 4,743 (61%)

Puts: 2,978 (39%)

Current vs Prior 7-Day Avg -27.09%

Calls: -16.11%

Puts: -44.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:05pm) $1.47M

Calls: $712.2K (48%)

Puts: $757.6K (52%)

Prior (09/25) $2.36M

Calls: $1.57M (67%)

Puts: $789.6K (33%)

Current vs Prior -37.70%

Calls: -54.62%

Puts: -4.05%

Prior 7-Day Total $22.90M

Calls: $14.02M (61%)

Puts: $8.89M (39%)

Prior 7-Day Average $3.27M

Calls: $2.00M (61%)

Puts: $1.27M (39%)

Current vs Prior 7-Day Avg -55.08%

Calls: -64.43%

Puts: -40.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:05pm) 0.41

Prior (09/25) 0.67

Current vs Prior -37.88%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -37.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:05pm) 162,457

Calls: 91,461 (56%)

Puts: 70,996 (44%)

Prior (09/25) 168,948

Calls: 97,750 (58%)

Puts: 71,198 (42%)

Current vs Prior -3.84%

Prior 7-Day Total 1,252,819

Calls: 709,252 (57%)

Puts: 543,567 (43%)

Prior 7-Day Average 178,974

Calls: 101,321 (57%)

Puts: 77,652 (43%)

Current vs Prior 7-Day Avg -9.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.05% | 4.22%5.44% | 10.32%

Prior 2.03% | 3.64%5.38% | 10.53%

Current vs Prior +49.98% | +16.02%+1.15% | -2.00%

Prior 7-Day Avg 2.25% | 3.66%3.31% | 8.01%

Current vs 7-Day Avg +35.54% | +15.30%+64.51% | +28.82%

Prior 7-Day Eod 2.03% | 3.64%5.12% | 10.49%

Current vs 7-Day Eod +49.98% | +16.02%+6.31% | -1.65%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.57% | 17.16%

Calls: 14.08% | 19.47%

Puts: 49.07% | 14.85%

Prior 35.43% | 10.71%

Calls: 35.77% | 11.04%

Puts: 35.09% | 10.39%

Current vs Prior -10.89% | +60.22%

Prior 7-Day Avg 41.15% | 9.41%

Calls: 49.35% | 8.95%

Puts: 32.95% | 9.87%

Current vs 7-Day Avg -23.28% | +82.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (3,979 calls vs 1,651 puts). P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 11 of results (avg 7.9%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	32.00	34.55	$33.28	7.7%	2	0.99	--
$187.50	Oct 16	4.00	4.35	$4.18	8.4%	--	0.50	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	14.50	15.45	$14.98	6.3%	4	0.72	--
$195.00	Oct 30	10.50	11.20	$10.85	6.5%	--	0.64	14
$190.00	Oct 30	7.40	7.95	$7.68	7.2%	2	0.54	34
$187.50	Oct 16	3.80	4.10	$3.95	7.6%	3	0.50	163
$190.00	Oct 23	6.90	7.45	$7.18	7.7%	1	0.55	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	0.72	0.87	$0.80	18.8%	127	0.17	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	32.00	34.55	$33.28	7.7%	2	0.99	--
$170.00	Oct 9	17.15	19.70	$18.42	13.8%	--	0.96	12
$180.00	Oct 2	7.30	9.50	$8.40	26.2%	2	0.91	16
$180.00	Oct 16	8.75	10.35	$9.55	16.8%	--	0.78	16
$180.00	Oct 23	10.20	12.65	$11.43	21.4%	--	0.71	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	21.30	24.50	$22.90	14.0%	--	1.00	232
$220.00	Oct 16	30.85	34.10	$32.48	10.0%	--	1.00	43
$202.50	Oct 2	13.65	15.80	$14.73	14.6%	1	0.98	1
$200.00	Oct 2	11.70	13.05	$12.38	10.9%	--	0.98	28
$197.50	Oct 2	8.60	10.60	$9.60	20.8%	3	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.7K, top 232)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	2.84	3.25	$3.05	13.4%	232	0.41	131
$210.00	Oct 16	0.10	0.15	$0.13	38.5%	218	0.03	986
$200.00	Oct 16	0.57	0.72	$0.65	23.1%	179	0.13	952
$202.50	Oct 2	0.01	0.08	$0.05	140.0%	148	0.02	95
$192.50	Oct 16	1.99	2.22	$2.11	10.9%	127	0.32	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.20	0.26	$0.23	26.1%	225	0.09	331
$180.00	Oct 9	0.72	0.87	$0.80	18.8%	127	0.17	41
$185.00	Oct 2	1.03	1.22	$1.13	16.8%	87	0.33	164
$182.50	Oct 9	1.19	1.39	$1.29	15.5%	44	0.26	83
$182.50	Oct 2	0.48	0.59	$0.53	20.8%	43	0.18	35

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 12.0%, max 16.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	27.0%	23.3%	16.0%	38	736
$192.50	Oct 2	Oct 16	26.8%	24.9%	7.7%	189	248

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	27.0%	23.3%	16.0%	32	270
$182.50	Oct 2	Oct 16	27.3%	24.2%	12.8%	44	97
$192.50	Oct 2	Oct 16	26.8%	24.9%	7.7%	12	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.67, avg 8.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 16	$1.60	$0.90	$1.60	78%	0.56	$181.60
$205.00	$210.00	Oct 30	$0.45	$4.55	$0.45	17%	10.11	$205.45
$205.00	$210.00	Oct 23	$0.37	$4.63	$0.37	15%	12.51	$205.37
$190.00	$195.00	Oct 30	$1.90	$3.10	$1.90	46%	1.63	$191.90
$200.00	$205.00	Oct 23	$0.72	$4.28	$0.72	22%	5.94	$200.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 9	$1.50	$1.00	$1.50	81%	0.67	$193.50
$195.00	$190.00	Oct 23	$2.80	$2.20	$2.80	68%	0.79	$192.20
$190.00	$187.50	Oct 2	$1.32	$1.18	$1.32	69%	0.89	$188.68
$175.00	$170.00	Oct 9	$0.11	$4.89	$0.11	7%	44.45	$174.89
$180.00	$177.50	Oct 9	$0.23	$2.27	$0.23	18%	9.87	$179.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.08, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Oct 9	$0.35	$0.35	$4.65	94%	0.08	$215.35
$210.00	$215.00	Oct 23	$0.47	$0.47	$4.53	90%	0.10	$210.47
$190.00	$205.00	Nov 6	$4.53	$4.53	$10.47	53%	0.43	$194.53
$195.00	$200.00	Oct 23	$1.40	$1.40	$3.60	68%	0.39	$196.40
$195.00	$200.00	Oct 30	$1.57	$1.57	$3.43	64%	0.46	$196.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 30	$1.90	$1.90	$3.10	58%	0.61	$183.10
$185.00	$180.00	Oct 23	$1.84	$1.84	$3.16	58%	0.58	$183.16
$175.00	$170.00	Oct 30	$0.90	$0.90	$4.10	78%	0.22	$174.10
$180.00	$175.00	Oct 23	$1.20	$1.20	$3.80	71%	0.32	$178.80
$185.00	$180.00	Nov 6	$1.90	$1.90	$3.10	58%	0.61	$183.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.32, cheapest $0.87)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.29	27.0%	23.8%
$190.00	Oct 2	Oct 9	$1.08	27.1%	24.0%
$185.00	Oct 2	Oct 16	$2.70	26.4%	23.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$0.87	27.0%	23.8%
$190.00	Oct 2	Oct 9	$1.07	27.1%	24.0%
$185.00	Oct 2	Oct 9	$0.94	26.4%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.23% of stock, avg 5.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$2.02	$2.16	$4.18	$183.32	$191.68	2.23%
$190.00	Oct 2	$1.05	$3.48	$4.53	$185.47	$194.53	2.42%
$185.00	Oct 2	$3.55	$1.13	$4.68	$180.32	$189.68	2.50%
$192.50	Oct 2	$0.47	$5.35	$5.82	$186.68	$198.32	3.11%
$187.50	Oct 9	$3.31	$3.03	$6.34	$181.16	$193.84	3.38%
$190.00	Oct 9	$2.13	$4.55	$6.68	$183.32	$196.68	3.57%
$192.50	Oct 9	$1.34	$6.50	$7.84	$184.66	$200.34	4.18%
$195.00	Oct 2	$0.21	$7.68	$7.89	$187.11	$202.89	4.21%
$187.50	Oct 16	$4.18	$3.95	$8.13	$179.37	$195.63	4.34%
$190.00	Oct 16	$3.05	$5.25	$8.30	$181.70	$198.30	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.23% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$180.00	Oct 2	$0.21	$0.23	$0.44	$179.56	$195.44
$192.50	$180.00	Oct 2	$0.47	$0.23	$0.70	$179.30	$193.20
$195.00	$182.50	Oct 2	$0.21	$0.53	$0.74	$181.76	$195.74
$207.50	$177.50	Oct 9	$0.36	$0.57	$0.93	$176.57	$208.43
$192.50	$182.50	Oct 2	$0.47	$0.53	$1.00	$181.50	$193.50
$197.50	$177.50	Oct 9	$0.47	$0.57	$1.04	$176.46	$198.54
$207.50	$180.00	Oct 9	$0.36	$0.80	$1.16	$178.84	$208.66
$210.00	$165.00	Oct 23	$0.76	$0.54	$1.30	$163.70	$211.30
$197.50	$180.00	Oct 9	$0.47	$0.80	$1.27	$178.73	$198.77
$195.00	$177.50	Oct 9	$0.87	$0.57	$1.44	$176.06	$196.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.10, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	215/220	Oct 9	$0.46	$4.54	92%	0.10	$159.54	$215.46
175/178	208/210	Oct 9	$0.48	$2.02	81%	0.24	$177.02	$207.98
175/178	198/200	Oct 9	$0.55	$1.95	76%	0.28	$176.95	$198.05
175/178	195/198	Oct 9	$0.68	$1.82	68%	0.37	$176.82	$195.68
180/182	208/210	Oct 9	$0.69	$1.81	67%	0.38	$181.81	$208.19
178/180	200/202	Oct 16	$0.75	$1.75	65%	0.43	$179.25	$200.75
170/172	200/202	Oct 16	$0.36	$2.14	80%	0.17	$172.14	$200.36
175/178	200/202	Oct 16	$0.57	$1.93	72%	0.30	$176.93	$200.57
172/175	200/202	Oct 16	$0.45	$2.05	76%	0.22	$174.55	$200.45
155/160	208/210	Oct 9	$0.31	$4.69	91%	0.07	$159.69	$207.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.33	$4.67	20%	14.15
$192.50	$195.00	$197.50	Oct 9	$0.07	$2.43	15%	34.71
$185.00	$190.00	$195.00	Oct 23	$0.60	$4.40	25%	7.33
$190.00	$195.00	$200.00	Oct 23	$0.55	$4.45	23%	8.09
$187.50	$190.00	$192.50	Oct 2	$0.39	$2.11	32%	5.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.30	$4.70	25%	15.67
$170.00	$175.00	$180.00	Oct 30	$0.20	$4.80	17%	24.00
$185.00	$187.50	$190.00	Oct 2	$0.29	$2.21	36%	7.62
$182.50	$185.00	$187.50	Oct 9	$0.18	$2.32	24%	12.89
$190.00	$192.50	$195.00	Oct 16	$0.14	$2.36	17%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-3.56, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$170.00	1:2	Oct 9	-$3.56	$11.44
$185.00	$187.50	1:2	Oct 2	-$0.49	$2.01
$187.50	$190.00	1:2	Oct 2	-$0.08	$2.42
$195.00	$200.00	1:2	Oct 23	-$0.45	$4.55
$190.00	$195.00	1:2	Oct 23	-$1.30	$3.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$2.66	$7.34
$200.00	$195.00	1:2	Oct 9	-$3.40	$1.60
$187.50	$185.00	1:2	Oct 2	-$0.10	$2.40
$185.00	$180.00	1:2	Oct 23	-$1.00	$4.00
$190.00	$187.50	1:2	Oct 2	-$0.84	$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.20%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 6	$6.00	0.47	1.4%	3.20%	4.62%	1	--
$190.00	Oct 30	$5.30	0.46	1.4%	2.83%	4.25%	--	187
$195.00	Oct 30	$3.60	0.36	4.1%	1.92%	6.01%	10	199
$190.00	Oct 23	$4.85	0.45	1.4%	2.59%	4.01%	9	27
$195.00	Oct 23	$2.90	0.33	4.1%	1.55%	5.64%	23	190
$205.00	Nov 6	$1.72	0.21	9.4%	0.92%	10.34%	5	--
$200.00	Oct 30	$2.12	0.26	6.8%	1.13%	7.89%	9	85
$200.00	Oct 23	$1.68	0.22	6.8%	0.90%	7.65%	33	265
$205.00	Oct 30	$1.32	0.17	9.4%	0.70%	10.13%	10	73
$210.00	Nov 6	$1.10	0.14	12.1%	0.59%	12.68%	1	5

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 3,979

Total Puts 1,651

Put/Call Ratio 0.41

Net Difference 2,328

Prior's Put/Call Breakdown

Total Calls 3,105

Total Puts 2,074

Put/Call Ratio 0.67

Net Difference 1,031

Prior 7-Day Put/Call Summary

Total Calls 33,203

Total Puts 20,849

Average Put/Call Ratio 0.66

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