RTX - Options Database

RTX

RTX CORP

$200.78 -2.13%

$201.10 (+0.16%)🌙

as of 09/02 06:04 PM

(9/2 15:06) ◀

Wednesday, September 2, 2026 (6:04pm)

▶

◀ 9/2 18:04

Option Volume

Detail

ℹ

Current (09/02) 6,596

Calls: 4,200 (64%)

Puts: 2,396 (36%)

Prior (09/01) 7,247

Calls: 4,993 (69%)

Puts: 2,254 (31%)

Current vs Prior -8.98%

Calls: -15.88% (Calls)

Puts: +6.30% (Puts)

Prior 7-Day Total 45,971

Calls: 28,684 (62%)

Puts: 17,287 (38%)

Prior 7-Day Average 6,567

Calls: 4,097 (62%)

Puts: 2,469 (38%)

Current vs Prior 7-Day Avg +0.44%

Calls: +2.50%

Puts: -2.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $3.00M

Calls: $1.84M (61%)

Puts: $1.16M (39%)

Prior (09/01) $2.66M

Calls: $1.66M (62%)

Puts: $1.01M (38%)

Current vs Prior +12.57%

Calls: +11.06%

Puts: +15.04%

Prior 7-Day Total $17.21M

Calls: $10.32M (60%)

Puts: $6.88M (40%)

Prior 7-Day Average $2.46M

Calls: $1.47M (60%)

Puts: $983.4K (40%)

Current vs Prior 7-Day Avg +21.97%

Calls: +24.85%

Puts: +17.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.57

Prior (09/01) 0.45

Current vs Prior +26.37%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -10.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 178,306

Calls: 100,398 (56%)

Puts: 77,908 (44%)

Prior (09/01) 175,984

Calls: 99,164 (56%)

Puts: 76,820 (44%)

Current vs Prior +1.32%

Prior 7-Day Total 1,275,603

Calls: 700,742 (55%)

Puts: 574,861 (45%)

Prior 7-Day Average 182,229

Calls: 100,106 (55%)

Puts: 82,123 (45%)

Current vs Prior 7-Day Avg -2.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.27% | 3.87%4.64% | 9.73%

Prior 2.81% | 3.95%4.65% | 9.26%

Current vs Prior -19.25% | -1.98%-0.07% | +5.03%

Prior 7-Day Avg 2.80% | 3.96%4.56% | 9.48%

Current vs 7-Day Avg -18.78% | -2.26%+1.77% | +2.56%

Prior 7-Day Eod 2.81% | 3.95%4.65% | 9.26%

Current vs 7-Day Eod -19.25% | -1.98%-0.07% | +5.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.59% | 9.25%

Calls: 19.15% | 9.23%

Puts: 12.03% | 9.26%

Prior 8.15% | 9.20%

Calls: 9.30% | 8.47%

Puts: 7.00% | 9.92%

Current vs Prior +91.29% | +0.54%

Prior 7-Day Avg 44.85% | 10.50%

Calls: 38.32% | 9.82%

Puts: 51.38% | 11.17%

Current vs 7-Day Avg -65.24% | -11.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.84M). Bullish P/C ratio of 0.57.

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 6 of results (avg 8.6%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	7.45	7.95	$7.70	6.5%	338	0.54	60
$200.00	Oct 2	6.00	6.55	$6.28	8.8%	13	0.56	10
$165.00	Sep 18	34.90	38.25	$36.58	9.2%	2	0.98	74
$210.00	Oct 16	3.35	3.70	$3.53	9.9%	64	0.32	370

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	11.40	12.25	$11.83	7.2%	19	0.68	527
$230.00	Oct 16	27.55	30.45	$29.00	10.0%	3	0.90	206

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	24.50	28.25	$26.38	14.2%	--	0.98	208
$165.00	Sep 18	34.90	38.25	$36.58	9.2%	2	0.98	74
$170.00	Sep 18	29.90	33.10	$31.50	10.2%	1	0.98	34
$180.00	Sep 18	20.30	22.85	$21.58	11.8%	1	0.96	766
$185.00	Sep 18	14.85	18.65	$16.75	22.7%	--	0.94	274

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 4	10.10	13.55	$11.83	29.2%	41	1.00	75
$215.00	Sep 4	12.20	15.50	$13.85	23.8%	6	1.00	31
$210.00	Sep 11	8.25	10.60	$9.43	24.9%	16	1.00	501
$212.50	Sep 11	10.10	13.10	$11.60	25.9%	16	1.00	251
$215.00	Sep 11	12.55	15.60	$14.08	21.7%	--	1.00	259

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 4.0K, top 555)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.15	0.42	$0.28	96.4%	555	0.06	3.0K
$200.00	Oct 16	7.45	7.95	$7.70	6.5%	338	0.54	60
$230.00	Sep 18	0.02	0.10	$0.06	133.3%	131	0.01	4.9K
$210.00	Sep 11	0.32	0.45	$0.39	33.3%	123	0.12	89
$220.00	Oct 16	1.30	1.71	$1.51	27.2%	113	0.17	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	3.20	3.55	$3.38	10.4%	187	0.45	940
$192.50	Sep 18	0.97	1.18	$1.08	19.4%	111	0.19	4
$190.00	Oct 16	2.34	2.68	$2.51	13.5%	90	0.24	219
$200.00	Sep 4	1.00	1.40	$1.20	33.3%	74	0.41	130
$210.00	Sep 4	8.00	10.50	$9.25	27.0%	61	0.97	283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.3%, max 31.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Sep 4	Oct 16	27.5%	23.0%	19.4%	380	69

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Sep 4	Sep 18	30.7%	23.4%	31.6%	78	106
$200.00	Sep 4	Oct 16	27.5%	23.0%	19.4%	111	809
$202.50	Sep 4	Sep 18	28.6%	24.1%	18.9%	52	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 7.77, avg 8.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 9	$1.38	$3.62	$1.38	53%	2.62	$201.38
$197.50	$200.00	Sep 11	$0.97	$1.53	$0.97	72%	1.58	$198.47
$200.00	$205.00	Sep 25	$1.87	$3.13	$1.87	55%	1.67	$201.87
$210.00	$212.50	Sep 18	$0.17	$2.33	$0.17	19%	13.71	$210.17
$210.00	$215.00	Oct 9	$0.99	$4.01	$0.99	30%	4.05	$210.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 2	$0.57	$4.43	$0.57	45%	7.77	$199.43
$220.00	$195.00	Oct 9	$15.95	$9.05	$15.95	86%	0.57	$204.05
$205.00	$202.50	Sep 18	$1.03	$1.47	$1.03	66%	1.43	$203.97
$200.00	$195.00	Sep 25	$1.33	$3.67	$1.33	45%	2.76	$198.67
$205.00	$202.50	Sep 4	$1.60	$0.90	$1.60	86%	0.56	$203.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.84, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 9	$2.45	$2.45	$2.55	58%	0.96	$207.45
$232.50	$235.00	Sep 11	$0.64	$0.64	$1.86	89%	0.34	$233.14
$220.00	$225.00	Oct 2	$0.55	$0.55	$4.45	88%	0.12	$220.55
$202.50	$205.00	Sep 4	$0.68	$0.68	$1.82	65%	0.37	$203.18
$212.50	$215.00	Sep 18	$0.40	$0.40	$2.10	85%	0.19	$212.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$2.28	$2.28	$2.72	67%	0.84	$192.72
$185.00	$180.00	Oct 16	$0.84	$0.84	$4.16	84%	0.20	$184.16
$190.00	$180.00	Oct 2	$1.07	$1.07	$8.93	81%	0.12	$188.93
$180.00	$175.00	Sep 11	$0.41	$0.41	$4.59	93%	0.09	$179.59
$195.00	$185.00	Oct 9	$2.11	$2.11	$7.89	67%	0.27	$192.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 4	Sep 11	$1.20	28.6%	20.5%
$200.00	Sep 4	Sep 11	$2.02	27.5%	24.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Sep 4	Sep 11	$1.20	28.6%	20.5%
$200.00	Sep 4	Sep 11	$1.11	27.5%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.65% of stock, avg 5.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Sep 4	$2.11	$1.20	$3.31	$196.69	$203.31	1.65%
$202.50	Sep 4	$0.98	$2.45	$3.43	$199.07	$205.93	1.71%
$205.00	Sep 4	$0.30	$4.05	$4.35	$200.65	$209.35	2.17%
$197.50	Sep 4	$4.25	$0.57	$4.82	$192.68	$202.32	2.40%
$202.50	Sep 11	$2.18	$3.65	$5.83	$196.67	$208.33	2.90%
$200.00	Sep 11	$4.13	$2.31	$6.44	$193.56	$206.44	3.21%
$197.50	Sep 11	$5.10	$1.40	$6.50	$191.00	$204.00	3.24%
$205.00	Sep 11	$1.25	$5.25	$6.50	$198.50	$211.50	3.24%
$207.50	Sep 4	$0.11	$6.43	$6.54	$200.96	$214.04	3.26%
$195.00	Sep 4	$6.53	$0.10	$6.63	$188.37	$201.63	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.10% of stock, avg 1.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$195.00	Sep 4	$0.11	$0.10	$0.21	$194.79	$207.71
$207.50	$190.00	Sep 4	$0.11	$0.25	$0.36	$189.64	$207.86
$205.00	$195.00	Sep 4	$0.30	$0.10	$0.40	$194.60	$205.40
$205.00	$190.00	Sep 4	$0.30	$0.25	$0.55	$189.45	$205.55
$210.00	$190.00	Sep 11	$0.39	$0.36	$0.75	$189.25	$210.75
$207.50	$197.50	Sep 4	$0.11	$0.57	$0.68	$196.82	$208.18
$220.00	$185.00	Sep 25	$0.44	$0.46	$0.90	$184.10	$220.90
$210.00	$192.50	Sep 11	$0.39	$0.51	$0.90	$191.60	$210.90
$205.00	$197.50	Sep 4	$0.30	$0.57	$0.87	$196.63	$205.87
$235.00	$185.00	Sep 25	$0.57	$0.46	$1.03	$183.97	$236.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.30, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	220/225	Oct 2	$2.83	$2.17	54%	1.30	$192.17	$222.83
192/195	232/235	Sep 11	$0.97	$1.53	70%	0.63	$194.03	$233.47
190/192	232/235	Sep 11	$0.79	$1.71	77%	0.46	$191.71	$233.29
195/198	232/235	Sep 11	$1.20	$1.30	60%	0.92	$196.30	$233.70
175/180	232/235	Sep 11	$1.05	$3.95	82%	0.27	$178.95	$233.55
190/192	212/215	Sep 18	$0.91	$1.59	66%	0.57	$191.59	$213.41
190/192	220/222	Sep 18	$0.68	$1.82	75%	0.37	$191.82	$220.68
185/188	212/215	Sep 18	$0.67	$1.83	75%	0.37	$186.83	$213.17
185/188	220/222	Sep 18	$0.44	$2.06	84%	0.21	$187.06	$220.44
185/188	218/220	Sep 4	$0.23	$2.27	92%	0.10	$187.27	$217.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.39	$4.61	30%	11.82
$195.00	$197.50	$200.00	Sep 4	$0.14	$2.36	35%	16.86
$220.00	$230.00	$240.00	Oct 16	$0.34	$9.66	12%	28.41
$210.00	$215.00	$220.00	Oct 9	$0.16	$4.84	16%	30.25
$185.00	$190.00	$195.00	Sep 18	$0.30	$4.70	21%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 25	$0.11	$4.89	29%	44.45
$200.00	$210.00	$220.00	Oct 16	$1.57	$8.43	37%	5.37
$205.00	$210.00	$215.00	Oct 2	$0.18	$4.82	27%	26.78
$200.00	$205.00	$210.00	Oct 2	$0.46	$4.54	29%	9.87
$195.00	$197.50	$200.00	Sep 4	$0.16	$2.34	35%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-3.67, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Oct 16	-$5.92	$4.08
$195.00	$200.00	1:2	Sep 18	-$1.25	$3.75
$205.00	$210.00	1:2	Oct 9	-$0.55	$4.45
$205.00	$210.00	1:2	Sep 25	-$0.24	$4.76
$200.00	$202.50	1:2	Sep 11	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Oct 2	-$3.67	$11.33
$210.00	$200.00	1:2	Oct 16	-$0.13	$9.87
$220.00	$210.00	1:2	Oct 16	-$4.41	$5.59
$205.00	$200.00	1:2	Sep 25	-$0.69	$4.31
$220.00	$212.50	1:2	Sep 18	-$5.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.67%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Oct 16	$3.35	0.32	4.6%	1.67%	6.26%	64	370
$205.00	Oct 9	$4.20	0.42	2.1%	2.09%	4.19%	1	--
$210.00	Oct 9	$2.40	0.30	4.6%	1.20%	5.79%	3	--
$205.00	Oct 2	$3.30	0.41	2.1%	1.64%	3.75%	11	4
$205.00	Sep 25	$3.00	0.38	2.1%	1.49%	3.60%	4	5
$210.00	Oct 2	$2.00	0.28	4.6%	1.00%	5.59%	33	16
$220.00	Oct 16	$1.30	0.17	9.6%	0.65%	10.22%	113	697
$215.00	Oct 9	$1.34	0.22	7.1%	0.67%	7.75%	10	2
$220.00	Oct 9	$0.81	0.14	9.6%	0.40%	9.98%	3	5
$210.00	Sep 25	$1.26	0.24	4.6%	0.63%	5.22%	8	40

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 4,200

Total Puts 2,396

Put/Call Ratio 0.57

Net Difference 1,804

Prior's Put/Call Breakdown

Total Calls 4,993

Total Puts 2,254

Put/Call Ratio 0.45

Net Difference 2,739

Prior 7-Day Put/Call Summary

Total Calls 28,684

Total Puts 17,287

Average Put/Call Ratio 0.64

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