RTX - Options Database

RTX

RTX CORP

$186.27 -0.36%

(9/29 18:04) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:34)

◀ 9/30 15:06 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 7,381

Calls: 3,355 (45%)

Puts: 4,026 (55%)

Prior (09/29) 5,627

Calls: 4,122 (73%)

Puts: 1,505 (27%)

Current vs Prior +31.17%

Calls: -18.61% (Calls)

Puts: +167.51% (Puts)

Prior 7-Day Total 52,955

Calls: 33,227 (63%)

Puts: 19,728 (37%)

Prior 7-Day Average 7,565

Calls: 4,746 (63%)

Puts: 2,818 (37%)

Current vs Prior 7-Day Avg -2.43%

Calls: -29.32%

Puts: +42.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $3.32M

Calls: $1.18M (35%)

Puts: $2.14M (65%)

Prior (09/29) $1.87M

Calls: $1.14M (61%)

Puts: $729.9K (39%)

Current vs Prior +77.09%

Calls: +2.83%

Puts: +193.50%

Prior 7-Day Total $21.53M

Calls: $13.46M (63%)

Puts: $8.07M (37%)

Prior 7-Day Average $3.08M

Calls: $1.92M (63%)

Puts: $1.15M (37%)

Current vs Prior 7-Day Avg +7.88%

Calls: -38.81%

Puts: +85.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 1.20

Prior (09/29) 0.37

Current vs Prior +228.66%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +93.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 169,248

Calls: 96,124 (57%)

Puts: 73,124 (43%)

Prior (09/29) 166,936

Calls: 94,593 (57%)

Puts: 72,343 (43%)

Current vs Prior +1.38%

Prior 7-Day Total 1,218,785

Calls: 693,153 (57%)

Puts: 525,632 (43%)

Prior 7-Day Average 174,112

Calls: 99,021 (57%)

Puts: 75,090 (43%)

Current vs Prior 7-Day Avg -2.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.60% | 4.10%4.73% | 10.32%

Prior 3.05% | 4.22%5.44% | 10.32%

Current vs Prior -14.57% | -2.99%-13.13% | +0.05%

Prior 7-Day Avg 2.21% | 3.67%3.92% | 8.90%

Current vs 7-Day Avg +18.04% | +11.57%+20.61% | +15.95%

Prior 7-Day Eod 3.05% | 4.22%5.15% | 10.22%

Current vs 7-Day Eod -14.57% | -2.99%-8.19% | +1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.80% | 16.25%

Calls: 56.45% | 18.61%

Puts: 45.16% | 13.89%

Prior 31.57% | 17.16%

Calls: 14.08% | 19.47%

Puts: 49.07% | 14.85%

Current vs Prior +60.91% | -5.30%

Prior 7-Day Avg 54.75% | 10.67%

Calls: 71.93% | 10.47%

Puts: 37.56% | 10.88%

Current vs 7-Day Avg -7.21% | +52.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($2.14M). Elevated premium activity with dollar volume up 77% vs prior. Slightly bearish P/C ratio of 1.20. P/C ratio rising 229% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 20 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 30	7.45	7.85	$7.65	5.2%	4	0.56	1
$187.50	Oct 16	3.15	3.35	$3.25	6.2%	66	0.46	383
$185.00	Oct 23	6.85	7.35	$7.10	7.0%	2	0.55	15
$190.00	Oct 16	2.17	2.33	$2.25	7.1%	7	0.36	449
$185.00	Oct 16	4.50	4.85	$4.68	7.5%	4	0.57	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	7.75	8.00	$7.88	3.2%	33	0.57	14
$185.00	Oct 23	5.10	5.35	$5.23	4.8%	2.4K	0.45	2.4K
$190.00	Oct 30	8.00	8.45	$8.23	5.5%	3	0.56	34
$187.50	Oct 16	4.00	4.25	$4.13	6.1%	2	0.54	175
$185.00	Oct 30	5.40	5.75	$5.58	6.3%	51	0.45	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	0.57	0.69	$0.63	19.0%	6	0.13	265

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 16	0.81	0.94	$0.88	14.8%	8	0.17	166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	20.50	22.85	$21.68	10.8%	1	1.00	--
$167.50	Oct 2	18.00	20.35	$19.18	12.3%	1	1.00	--
$170.00	Oct 9	15.85	17.85	$16.85	11.9%	--	0.98	12
$170.00	Oct 16	16.10	18.35	$17.23	13.1%	1	0.95	--
$180.00	Oct 2	5.85	7.45	$6.65	24.1%	--	0.95	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	22.10	24.75	$23.43	11.3%	1	1.00	232
$220.00	Oct 16	32.60	34.80	$33.70	6.5%	--	1.00	43
$197.50	Oct 2	9.80	12.05	$10.93	20.6%	--	0.98	12
$195.00	Oct 2	7.70	10.00	$8.85	26.0%	9	0.97	33
$200.00	Oct 9	12.30	14.65	$13.48	17.4%	--	0.96	41

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 5.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	3.15	3.60	$3.38	13.3%	353	0.33	210
$205.00	Oct 9	0.02	0.10	$0.06	133.3%	200	0.02	242
$212.50	Oct 2	0.00	0.09	$0.05	180.0%	118	0.01	91
$190.00	Oct 2	0.18	0.42	$0.30	80.0%	110	0.16	322
$190.00	Oct 9	1.42	1.80	$1.61	23.6%	102	0.33	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	5.10	5.35	$5.23	4.8%	2.4K	0.45	2.4K
$192.50	Oct 2	5.85	6.90	$6.38	16.5%	86	0.94	152
$192.50	Oct 9	5.95	7.45	$6.70	22.4%	68	0.79	5
$185.00	Oct 9	2.16	2.63	$2.40	19.6%	65	0.42	258
$175.00	Oct 23	1.83	2.01	$1.92	9.4%	56	0.21	147

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 10.7%, max 15.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Oct 2	Oct 16	26.5%	24.5%	8.4%	116	850

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 2	Oct 16	26.8%	23.2%	15.4%	11	210
$187.50	Oct 2	Oct 16	26.5%	24.5%	8.4%	13	301

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.87, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$190.00	Nov 6	$5.35	$4.65	$5.35	67%	0.87	$185.35
$180.00	$185.00	Oct 23	$2.97	$2.03	$2.97	68%	0.68	$182.97
$180.00	$185.00	Oct 30	$3.00	$2.00	$3.00	67%	0.67	$183.00
$182.50	$185.00	Oct 9	$1.54	$0.96	$1.54	71%	0.62	$184.04
$210.00	$215.00	Oct 30	$0.25	$4.75	$0.25	10%	19.00	$210.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Oct 9	$1.67	$0.83	$1.67	79%	0.50	$190.83
$170.00	$165.00	Oct 30	$0.40	$4.60	$0.40	14%	11.50	$169.60
$190.00	$187.50	Oct 9	$1.43	$1.07	$1.43	67%	0.75	$188.57
$190.00	$187.50	Oct 16	$1.44	$1.06	$1.44	64%	0.74	$188.56
$177.50	$175.00	Oct 16	$0.29	$2.21	$0.29	17%	7.62	$177.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.52, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Nov 6	$3.44	$3.44	$6.56	55%	0.52	$193.44
$195.00	$197.50	Oct 9	$0.34	$0.34	$2.16	86%	0.16	$195.34
$187.50	$190.00	Oct 9	$1.08	$1.08	$1.42	55%	0.76	$188.58
$190.00	$192.50	Oct 9	$0.74	$0.74	$1.76	67%	0.42	$190.74
$187.50	$190.00	Oct 2	$0.63	$0.63	$1.87	63%	0.34	$188.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 30	$1.42	$1.42	$3.58	67%	0.40	$178.58
$185.00	$180.00	Oct 23	$1.98	$1.98	$3.02	55%	0.66	$183.02
$180.00	$175.00	Oct 23	$1.33	$1.33	$3.67	68%	0.36	$178.67
$185.00	$182.50	Oct 2	$0.63	$0.63	$1.87	63%	0.34	$184.37
$185.00	$182.50	Oct 9	$0.95	$0.95	$1.55	58%	0.61	$184.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$1.35	26.4%	26.1%
$187.50	Oct 2	Oct 9	$1.76	26.5%	27.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$1.46	26.4%	26.1%
$187.50	Oct 2	Oct 9	$1.43	26.5%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.66% of stock, avg 5.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 2	$0.93	$2.17	$3.10	$184.40	$190.60	1.66%
$185.00	Oct 2	$2.68	$0.94	$3.62	$181.38	$188.62	1.94%
$190.00	Oct 2	$0.30	$3.90	$4.20	$185.80	$194.20	2.25%
$182.50	Oct 2	$4.40	$0.31	$4.71	$177.79	$187.21	2.53%
$187.50	Oct 9	$2.69	$3.60	$6.29	$181.21	$193.79	3.38%
$185.00	Oct 9	$4.03	$2.40	$6.43	$178.57	$191.43	3.45%
$192.50	Oct 2	$0.10	$6.38	$6.48	$186.02	$198.98	3.48%
$190.00	Oct 9	$1.61	$5.03	$6.64	$183.36	$196.64	3.56%
$180.00	Oct 2	$6.65	$0.09	$6.74	$173.26	$186.74	3.62%
$182.50	Oct 9	$5.57	$1.45	$7.02	$175.48	$189.52	3.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.10% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$180.00	Oct 2	$0.10	$0.09	$0.19	$179.81	$192.69
$197.50	$175.00	Oct 9	$0.17	$0.24	$0.41	$174.59	$197.91
$190.00	$180.00	Oct 2	$0.30	$0.09	$0.39	$179.61	$190.39
$192.50	$182.50	Oct 2	$0.10	$0.31	$0.41	$182.09	$192.91
$190.00	$182.50	Oct 2	$0.30	$0.31	$0.61	$181.89	$190.61
$197.50	$177.50	Oct 9	$0.17	$0.48	$0.65	$176.85	$198.15
$195.00	$175.00	Oct 9	$0.51	$0.24	$0.75	$174.25	$195.75
$195.00	$177.50	Oct 9	$0.51	$0.48	$0.99	$176.51	$195.99
$197.50	$175.00	Oct 16	$0.63	$0.59	$1.22	$173.78	$198.72
$197.50	$180.00	Oct 9	$0.17	$0.90	$1.07	$178.93	$198.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 0.30, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	195/198	Oct 9	$0.58	$1.92	74%	0.30	$176.92	$195.58
178/180	195/198	Oct 9	$0.76	$1.74	66%	0.44	$179.24	$195.76
170/172	202/205	Oct 16	$0.26	$2.24	86%	0.12	$172.24	$202.76
172/175	202/205	Oct 16	$0.33	$2.17	82%	0.15	$174.67	$202.83
175/178	190/192	Oct 9	$0.98	$1.52	55%	0.64	$176.52	$190.98
170/172	200/202	Oct 16	$0.28	$2.22	83%	0.13	$172.22	$200.28
170/172	195/198	Oct 16	$0.52	$1.98	73%	0.26	$171.98	$195.52
170/172	198/200	Oct 16	$0.37	$2.13	79%	0.17	$172.13	$197.87
178/180	190/192	Oct 9	$1.16	$1.34	47%	0.87	$178.84	$191.16
170/172	192/195	Oct 16	$0.71	$1.79	65%	0.40	$171.79	$193.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 4.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$190.00	$200.00	Nov 6	$1.91	$8.09	41%	4.24
$180.00	$185.00	$190.00	Oct 23	$0.55	$4.45	26%	8.09
$182.50	$185.00	$187.50	Oct 9	$0.20	$2.30	25%	11.50
$180.00	$185.00	$190.00	Oct 30	$0.55	$4.45	24%	8.09
$190.00	$195.00	$200.00	Oct 23	$0.50	$4.50	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$187.50	$190.00	Oct 2	$0.50	$2.00	48%	4.00
$182.50	$185.00	$187.50	Oct 2	$0.60	$1.90	48%	3.17
$185.00	$187.50	$190.00	Oct 9	$0.23	$2.27	25%	9.87
$165.00	$170.00	$175.00	Oct 23	$0.24	$4.76	13%	19.83
$177.50	$180.00	$182.50	Oct 9	$0.13	$2.37	18%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-4.47, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Oct 16	-$1.63	$5.87
$180.00	$190.00	1:2	Nov 6	-$0.80	$9.20
$180.00	$185.00	1:2	Oct 16	-$1.13	$3.87
$182.50	$185.00	1:2	Oct 2	-$0.96	$1.54
$195.00	$200.00	1:2	Oct 23	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$4.47	$5.53
$205.00	$195.00	1:2	Oct 30	-$3.71	$6.29
$190.00	$187.50	1:2	Oct 2	-$0.44	$2.06
$192.50	$190.00	1:2	Oct 2	-$1.42	$1.08
$200.00	$195.00	1:2	Oct 9	-$4.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.93%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Nov 6	$5.45	0.45	2.0%	2.93%	4.93%	1	1
$190.00	Oct 30	$4.95	0.44	2.0%	2.66%	4.66%	49	192
$190.00	Oct 23	$4.50	0.43	2.0%	2.42%	4.42%	2	39
$195.00	Oct 30	$3.15	0.33	4.7%	1.69%	6.38%	353	210
$200.00	Nov 6	$2.31	0.26	7.4%	1.24%	8.61%	6	--
$195.00	Oct 23	$2.77	0.31	4.7%	1.49%	6.17%	6	203
$200.00	Oct 30	$1.95	0.23	7.4%	1.05%	8.42%	15	99
$205.00	Nov 6	$1.48	0.18	10.1%	0.79%	10.85%	--	94
$200.00	Oct 23	$1.58	0.21	7.4%	0.85%	8.22%	55	268
$210.00	Nov 6	$0.91	0.13	12.7%	0.49%	13.23%	1	16

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 3,355

Total Puts 4,026

Put/Call Ratio 1.20

Net Difference -671

Prior's Put/Call Breakdown

Total Calls 4,122

Total Puts 1,505

Put/Call Ratio 0.37

Net Difference 2,617

Prior 7-Day Put/Call Summary

Total Calls 33,227

Total Puts 19,728

Average Put/Call Ratio 0.62

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