RTX - Options Database

RTX

RTX CORP

$187.35 -0.17%

(9/28 02:44) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:04)

◀ 9/29 15:06 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 5,627

Calls: 4,122 (73%)

Puts: 1,505 (27%)

Prior (09/28) 5,630

Calls: 3,979 (71%)

Puts: 1,651 (29%)

Current vs Prior -0.05%

Calls: +3.59% (Calls)

Puts: -8.84% (Puts)

Prior 7-Day Total 54,155

Calls: 33,236 (61%)

Puts: 20,919 (39%)

Prior 7-Day Average 7,736

Calls: 4,748 (61%)

Puts: 2,988 (39%)

Current vs Prior 7-Day Avg -27.27%

Calls: -13.18%

Puts: -49.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $1.87M

Calls: $1.14M (61%)

Puts: $729.9K (39%)

Prior (09/28) $1.47M

Calls: $712.2K (48%)

Puts: $757.6K (52%)

Current vs Prior +27.50%

Calls: +60.65%

Puts: -3.66%

Prior 7-Day Total $22.79M

Calls: $14.55M (64%)

Puts: $8.24M (36%)

Prior 7-Day Average $3.26M

Calls: $2.08M (64%)

Puts: $1.18M (36%)

Current vs Prior 7-Day Avg -42.43%

Calls: -44.94%

Puts: -38.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.37

Prior (09/28) 0.41

Current vs Prior -12.01%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -45.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 166,936

Calls: 94,593 (57%)

Puts: 72,343 (43%)

Prior (09/28) 162,457

Calls: 91,461 (56%)

Puts: 70,996 (44%)

Current vs Prior +2.76%

Prior 7-Day Total 1,238,081

Calls: 703,866 (57%)

Puts: 534,215 (43%)

Prior 7-Day Average 176,868

Calls: 100,552 (57%)

Puts: 76,316 (43%)

Current vs Prior 7-Day Avg -5.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.81% | 4.02%4.91% | 10.10%

Prior 1.68% | 3.27%5.17% | 10.30%

Current vs Prior +67.48% | +22.96%-5.04% | -1.96%

Prior 7-Day Avg 2.18% | 3.63%3.55% | 8.42%

Current vs 7-Day Avg +29.18% | +10.68%+38.30% | +19.94%

Prior 7-Day Eod 1.68% | 3.27%4.73% | 10.14%

Current vs 7-Day Eod +67.48% | +22.96%+3.89% | -0.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.64% | 9.53%

Calls: 10.36% | 10.87%

Puts: 16.93% | 8.19%

Prior 129.55% | 8.95%

Calls: 213.33% | 8.93%

Puts: 45.76% | 8.96%

Current vs Prior -89.47% | +6.48%

Prior 7-Day Avg 52.55% | 9.25%

Calls: 73.09% | 8.78%

Puts: 32.00% | 9.72%

Current vs 7-Day Avg -74.04% | +3.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.14M). Extreme bullish P/C ratio of 0.37 - heavy call buying (4,122 calls vs 1,505 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 22 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	7.35	7.75	$7.55	5.3%	1	0.58	16
$185.00	Oct 16	5.30	5.60	$5.45	5.5%	--	0.61	58
$187.50	Oct 16	3.85	4.15	$4.00	7.5%	28	0.51	379
$195.00	Oct 23	3.05	3.30	$3.18	7.9%	20	0.33	192
$190.00	Oct 23	4.85	5.25	$5.05	7.9%	10	0.45	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	6.95	7.35	$7.15	5.6%	--	0.55	14
$190.00	Oct 9	4.20	4.45	$4.33	5.8%	1	0.62	201
$190.00	Oct 16	4.95	5.25	$5.10	5.9%	35	0.59	869
$220.00	Oct 16	31.35	33.35	$32.35	6.2%	--	1.00	43
$210.00	Oct 16	21.65	23.15	$22.40	6.7%	--	1.00	232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.56)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.51	0.61	$0.56	17.9%	151	0.12	1.1K
$197.50	Oct 16	0.81	0.91	$0.86	11.6%	10	0.17	257

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	16.50	19.10	$17.80	14.6%	--	0.96	12
$180.00	Oct 2	6.85	8.75	$7.80	24.4%	11	0.93	16
$180.00	Oct 16	8.30	9.85	$9.07	17.1%	--	0.79	16
$180.00	Oct 23	10.55	11.75	$11.15	10.8%	--	0.71	21
$185.00	Oct 2	3.20	3.55	$3.38	10.4%	3	0.70	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	21.65	23.15	$22.40	6.7%	--	1.00	232
$220.00	Oct 16	31.35	33.35	$32.35	6.2%	--	1.00	43
$197.50	Oct 2	9.25	11.20	$10.23	19.1%	1	0.95	13
$195.00	Oct 2	6.80	8.50	$7.65	22.2%	--	0.93	35
$200.00	Oct 9	11.35	13.50	$12.43	17.3%	--	0.93	41

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.9K, top 505)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.03	0.05	$0.04	50.0%	505	0.02	307
$190.00	Oct 2	0.78	0.98	$0.88	22.7%	262	0.30	221
$200.00	Oct 16	0.51	0.61	$0.56	17.9%	151	0.12	1.1K
$190.00	Oct 9	1.83	2.06	$1.95	11.8%	147	0.38	11
$190.00	Oct 16	2.72	2.97	$2.85	8.8%	138	0.41	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	0.80	1.03	$0.92	25.0%	166	0.30	253
$155.00	Oct 16	0.00	0.08	$0.04	200.0%	38	0.01	7
$175.00	Oct 23	1.57	1.77	$1.67	12.0%	36	0.19	138
$172.50	Oct 16	0.26	0.42	$0.34	47.1%	35	0.07	60
$190.00	Oct 16	4.95	5.25	$5.10	5.9%	35	0.59	869

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 19.7%, max 22.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	28.1%	22.9%	22.5%	133	770
$192.50	Oct 2	Oct 16	28.6%	24.5%	16.8%	90	382

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	28.1%	22.9%	22.5%	25	295
$182.50	Oct 2	Oct 16	28.5%	23.8%	20.1%	22	185
$192.50	Oct 2	Oct 16	28.6%	24.5%	16.8%	1	284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.56, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 23	$2.50	$2.50	$2.50	58%	1.00	$187.50
$210.00	$215.00	Oct 30	$0.30	$4.70	$0.30	11%	15.67	$210.30
$210.00	$215.00	Oct 23	$0.26	$4.74	$0.26	10%	18.23	$210.26
$200.00	$205.00	Oct 23	$0.74	$4.26	$0.74	22%	5.76	$200.74
$205.00	$210.00	Oct 23	$0.45	$4.55	$0.45	15%	10.11	$205.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 16	$1.60	$0.90	$1.60	83%	0.56	$195.90
$175.00	$170.00	Oct 23	$0.52	$4.48	$0.52	19%	8.62	$174.48
$170.00	$165.00	Oct 30	$0.33	$4.67	$0.33	13%	14.15	$169.67
$180.00	$177.50	Oct 9	$0.16	$2.34	$0.16	16%	14.62	$179.84
$175.00	$170.00	Oct 9	$0.12	$4.88	$0.12	8%	40.67	$174.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.26, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Oct 9	$1.03	$1.03	$3.97	89%	0.26	$216.03
$207.50	$210.00	Oct 9	$0.43	$0.43	$2.07	92%	0.21	$207.93
$207.50	$210.00	Oct 16	$0.26	$0.26	$2.24	93%	0.12	$207.76
$215.00	$220.00	Oct 16	$0.22	$0.22	$4.78	96%	0.05	$215.22
$195.00	$200.00	Oct 30	$1.48	$1.48	$3.52	65%	0.42	$196.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 30	$1.51	$1.51	$3.49	69%	0.43	$178.49
$170.00	$165.00	Oct 23	$0.63	$0.63	$4.37	87%	0.14	$169.37
$170.00	$165.00	Oct 2	$0.23	$0.23	$4.77	95%	0.05	$169.77
$170.00	$165.00	Oct 16	$0.22	$0.22	$4.78	94%	0.05	$169.78
$180.00	$175.00	Oct 23	$1.18	$1.18	$3.82	71%	0.31	$178.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.10, cheapest $1.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.17	28.1%	23.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 2	Oct 9	$1.04	28.1%	23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.01% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$1.88	$1.89	$3.77	$183.73	$191.27	2.01%
$185.00	Oct 2	$3.38	$0.92	$4.30	$180.70	$189.30	2.30%
$190.00	Oct 2	$0.88	$3.43	$4.31	$185.69	$194.31	2.30%
$192.50	Oct 2	$0.40	$5.53	$5.93	$186.57	$198.43	3.17%
$187.50	Oct 9	$3.05	$2.93	$5.98	$181.52	$193.48	3.19%
$190.00	Oct 9	$1.95	$4.33	$6.28	$183.72	$196.28	3.35%
$185.00	Oct 9	$4.60	$1.88	$6.48	$178.52	$191.48	3.46%
$192.50	Oct 9	$1.15	$6.15	$7.30	$185.20	$199.80	3.90%
$187.50	Oct 16	$4.00	$3.75	$7.75	$179.75	$195.25	4.14%
$195.00	Oct 2	$0.15	$7.65	$7.80	$187.20	$202.80	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.17% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$180.00	Oct 2	$0.15	$0.17	$0.32	$179.68	$195.32
$195.00	$172.50	Oct 2	$0.15	$0.27	$0.42	$172.08	$195.42
$195.00	$170.00	Oct 2	$0.15	$0.26	$0.41	$169.59	$195.41
$195.00	$182.50	Oct 2	$0.15	$0.38	$0.53	$181.97	$195.53
$192.50	$180.00	Oct 2	$0.40	$0.17	$0.57	$179.43	$193.07
$192.50	$170.00	Oct 2	$0.40	$0.26	$0.66	$169.34	$193.16
$192.50	$172.50	Oct 2	$0.40	$0.27	$0.67	$171.83	$193.17
$192.50	$182.50	Oct 2	$0.40	$0.38	$0.78	$181.72	$193.28
$197.50	$177.50	Oct 9	$0.40	$0.51	$0.91	$176.59	$198.41
$197.50	$180.00	Oct 9	$0.40	$0.67	$1.07	$178.93	$198.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 0.30, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	215/220	Oct 9	$1.15	$3.85	81%	0.30	$173.85	$216.15
175/178	208/210	Oct 9	$0.63	$1.87	80%	0.34	$176.87	$208.13
175/178	215/220	Oct 9	$1.23	$3.77	77%	0.33	$176.27	$216.23
172/175	208/210	Oct 16	$0.51	$1.99	82%	0.26	$174.49	$208.01
180/182	208/210	Oct 9	$0.87	$1.63	67%	0.53	$181.63	$208.37
178/180	208/210	Oct 9	$0.59	$1.91	76%	0.31	$179.41	$208.09
175/178	208/210	Oct 16	$0.52	$1.98	78%	0.26	$176.98	$208.02
180/182	208/210	Oct 16	$0.86	$1.64	64%	0.52	$181.64	$208.36
178/180	208/210	Oct 16	$0.64	$1.86	72%	0.34	$179.36	$208.14
165/170	215/220	Oct 16	$0.44	$4.56	90%	0.10	$169.56	$215.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.45	$4.55	22%	10.11
$185.00	$187.50	$190.00	Oct 2	$0.50	$2.00	40%	4.00
$190.00	$192.50	$195.00	Oct 2	$0.23	$2.27	23%	9.87
$185.00	$190.00	$195.00	Oct 23	$0.63	$4.37	25%	6.94
$190.00	$195.00	$200.00	Oct 23	$0.58	$4.42	23%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.17	$4.83	21%	28.41
$200.00	$210.00	$220.00	Oct 16	$0.40	$9.60	12%	24.00
$182.50	$185.00	$187.50	Oct 2	$0.43	$2.07	35%	4.81
$182.50	$185.00	$187.50	Oct 9	$0.28	$2.22	25%	7.93
$185.00	$187.50	$190.00	Oct 2	$0.57	$1.93	40%	3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-3.30, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Oct 16	-$1.83	$3.17
$185.00	$187.50	1:2	Oct 2	-$0.38	$2.12
$195.00	$200.00	1:2	Oct 23	-$0.60	$4.40
$190.00	$195.00	1:2	Oct 23	-$1.31	$3.69
$195.00	$200.00	1:2	Oct 30	-$0.89	$4.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$3.30	$6.70
$205.00	$195.00	1:2	Oct 30	-$3.23	$6.77
$190.00	$187.50	1:2	Oct 2	-$0.35	$2.15
$192.50	$190.00	1:2	Oct 2	-$1.33	$1.17
$180.00	$175.00	1:2	Oct 30	-$0.53	$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.86%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$5.35	0.47	1.4%	2.86%	4.27%	8	187
$195.00	Oct 30	$3.55	0.35	4.1%	1.89%	5.98%	8	207
$190.00	Oct 23	$4.85	0.45	1.4%	2.59%	4.00%	10	32
$195.00	Oct 23	$3.05	0.33	4.1%	1.63%	5.71%	20	192
$200.00	Oct 30	$2.25	0.25	6.8%	1.20%	7.95%	14	85
$205.00	Nov 6	$1.70	0.20	9.4%	0.91%	10.33%	99	3
$200.00	Oct 23	$1.76	0.23	6.8%	0.94%	7.69%	39	264
$205.00	Oct 30	$1.27	0.17	9.4%	0.68%	10.10%	12	78
$210.00	Nov 6	$0.94	0.14	12.1%	0.50%	12.59%	10	6
$187.50	Oct 16	$3.85	0.51	0.1%	2.05%	2.14%	28	379

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 4,122

Total Puts 1,505

Put/Call Ratio 0.37

Net Difference 2,617

Prior's Put/Call Breakdown

Total Calls 3,979

Total Puts 1,651

Put/Call Ratio 0.41

Net Difference 2,328

Prior 7-Day Put/Call Summary

Total Calls 33,236

Total Puts 20,919

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