RTX - Options Database

RTX

RTX CORP

$193.51 -0.44%

$193.66 (+0.08%)🌙

as of 07/17 06:05 PM

(7/17 15:10) ◀

Friday, July 17, 2026 (6:06pm)

▶

◀ 7/17 18:06

Option Volume

Detail

ℹ

Current (07/17) 8,662

Calls: 5,802 (67%)

Puts: 2,860 (33%)

Prior (07/16) 8,347

Calls: 4,949 (59%)

Puts: 3,398 (41%)

Current vs Prior +3.77%

Calls: +17.24% (Calls)

Puts: -15.83% (Puts)

Prior 7-Day Total 69,559

Calls: 42,662 (61%)

Puts: 26,897 (39%)

Prior 7-Day Average 9,937

Calls: 6,094 (61%)

Puts: 3,842 (39%)

Current vs Prior 7-Day Avg -12.83%

Calls: -4.80%

Puts: -25.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.27M

Calls: $1.48M (65%)

Puts: $795.4K (35%)

Prior (07/16) $3.00M

Calls: $1.97M (66%)

Puts: $1.03M (34%)

Current vs Prior -24.15%

Calls: -24.97%

Puts: -22.59%

Prior 7-Day Total $19.61M

Calls: $13.67M (70%)

Puts: $5.94M (30%)

Prior 7-Day Average $2.80M

Calls: $1.95M (70%)

Puts: $848.6K (30%)

Current vs Prior 7-Day Avg -18.84%

Calls: -24.30%

Puts: -6.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.49

Prior (07/16) 0.69

Current vs Prior -28.21%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -34.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 198,382

Calls: 105,906 (53%)

Puts: 92,476 (47%)

Prior (07/16) 195,647

Calls: 104,773 (54%)

Puts: 90,874 (46%)

Current vs Prior +1.40%

Prior 7-Day Total 1,168,869

Calls: 616,483 (53%)

Puts: 552,386 (47%)

Prior 7-Day Average 166,981

Calls: 88,069 (53%)

Puts: 78,912 (47%)

Current vs Prior 7-Day Avg +18.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.52% | 5.98%1.52% | 9.33%

Prior 2.47% | 5.85%2.47% | 9.34%

Current vs Prior +141.81% | +18.64%-38.61% | -0.06%

Prior 7-Day Avg 2.76% | 5.68%3.22% | 9.65%

Current vs 7-Day Avg +116.65% | +22.23%-52.87% | -3.33%

Prior 7-Day Eod 2.47% | 5.85%2.47% | 9.34%

Current vs 7-Day Eod +141.81% | +18.64%-38.61% | -0.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 78.22% | 9.00%

Calls: 35.90% | 8.83%

Puts: 120.55% | 9.17%

Prior 38.20% | 7.95%

Calls: 41.12% | 7.34%

Puts: 35.29% | 8.55%

Current vs Prior +104.76% | +13.21%

Prior 7-Day Avg 26.80% | 9.15%

Calls: 23.29% | 8.24%

Puts: 30.31% | 10.05%

Current vs 7-Day Avg +191.85% | -1.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.48M). Extreme bullish P/C ratio of 0.49 - heavy call buying (5,802 calls vs 2,860 puts). P/C ratio dropping 28% - sentiment shifting bullish.

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 NEUTRAL

Prior NEUTRAL

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 37 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	9.45	9.90	$9.68	4.6%	17	0.58	966
$190.00	Aug 7	8.55	9.05	$8.80	5.7%	--	0.60	12
$195.00	Aug 21	6.80	7.25	$7.03	6.4%	58	0.48	1.0K
$190.00	Aug 14	9.00	9.60	$9.30	6.5%	2	0.59	29
$180.00	Aug 14	15.80	16.90	$16.35	6.7%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	11.15	11.50	$11.33	3.1%	13	0.62	805
$195.00	Aug 21	8.20	8.55	$8.38	4.2%	71	0.52	1.9K
$195.00	Aug 7	7.00	7.35	$7.18	4.9%	--	0.52	153
$200.00	Aug 14	10.70	11.25	$10.98	5.0%	--	0.62	11
$195.00	Aug 14	7.75	8.15	$7.95	5.0%	--	0.52	14

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. 57 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	37.60	40.35	$38.98	7.1%	--	1.00	10
$170.00	Jul 17	22.10	24.65	$23.38	10.9%	1	1.00	89
$190.00	Jul 17	2.72	4.65	$3.69	52.3%	133	1.00	820
$155.00	Aug 21	38.10	41.00	$39.55	7.3%	--	1.00	72
$160.00	Jul 24	32.10	35.55	$33.83	10.2%	--	0.96	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 17	12.15	15.30	$13.73	22.9%	1	1.00	50
$205.00	Jul 17	10.35	12.50	$11.43	18.8%	1	0.99	120
$200.00	Jul 17	5.35	7.95	$6.65	39.1%	5	0.99	126
$197.50	Jul 17	2.79	5.65	$4.22	67.8%	26	0.97	330
$202.50	Jul 17	7.10	9.90	$8.50	32.9%	6	0.91	24

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 6.9K, top 845)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	0.00	0.23	$0.12	191.7%	845	0.14	1.5K
$210.00	Aug 21	2.11	2.30	$2.21	8.6%	443	0.21	3.0K
$197.50	Jul 17	0.01	0.03	$0.02	100.0%	423	0.03	1.2K
$220.00	Aug 21	0.66	1.10	$0.88	50.0%	300	0.10	1.9K
$202.50	Jul 31	2.53	2.99	$2.76	16.7%	290	0.30	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 31	5.20	5.70	$5.45	9.2%	165	0.46	5
$195.00	Jul 17	0.64	2.08	$1.36	105.9%	157	0.86	321
$187.50	Jul 24	2.39	2.76	$2.58	14.3%	143	0.30	47
$180.00	Jul 24	0.80	1.28	$1.04	46.2%	131	0.14	191
$170.00	Jul 24	0.20	0.54	$0.37	91.9%	109	0.05	415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 1480.3%, max 4787.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	1687.6%	34.5%	4787.6%	78	605
$225.00	Jul 17	Aug 7	1530.7%	40.7%	3663.5%	27	176
$175.00	Jul 17	Aug 21	1171.9%	33.4%	3410.9%	5	482
$180.00	Jul 17	Aug 21	931.4%	32.6%	2756.0%	34	1.2K
$155.00	Jul 17	Aug 21	1083.3%	40.7%	2560.6%	--	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	1171.9%	33.4%	3410.9%	27	2.3K
$165.00	Jul 17	Aug 21	1209.5%	35.6%	3297.3%	22	5.2K
$160.00	Jul 17	Aug 21	1264.3%	38.7%	3165.5%	105	2.0K
$180.00	Jul 17	Aug 21	931.4%	32.6%	2756.0%	19	2.2K
$155.00	Jul 17	Aug 21	1083.3%	40.7%	2560.6%	2	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 89.91, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$0.41	$9.59	$0.41	23.39	$220.41
$225.00	$230.00	Aug 7	$0.22	$4.78	$0.22	21.73	$225.22
$210.00	$215.00	Jul 31	$0.29	$4.71	$0.29	16.24	$210.29
$220.00	$225.00	Jul 31	$0.31	$4.69	$0.31	15.13	$220.31
$220.00	$225.00	Aug 7	$0.37	$4.63	$0.37	12.51	$220.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$155.00	Jul 24	$0.11	$9.89	$0.11	89.91	$164.89
$160.00	$155.00	Jul 17	$0.13	$4.87	$0.13	37.46	$159.87
$180.00	$175.00	Jul 31	$0.13	$4.87	$0.13	37.46	$179.87
$175.00	$170.00	Jul 24	$0.14	$4.86	$0.14	34.71	$174.86
$165.00	$160.00	Aug 21	$0.16	$4.84	$0.16	30.25	$164.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 49.00, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Aug 21	$4.90	$4.90	$0.10	49.00	$159.90
$160.00	$165.00	Aug 21	$4.90	$4.90	$0.10	49.00	$164.90
$160.00	$180.00	Jul 24	$19.18	$19.18	$0.82	23.39	$179.18
$170.00	$175.00	Jul 17	$4.78	$4.78	$0.22	21.73	$174.78
$165.00	$170.00	Aug 21	$4.67	$4.67	$0.33	14.15	$169.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Jul 17	$2.30	$2.30	$0.20	11.50	$205.20
$205.00	$202.50	Jul 24	$1.95	$1.95	$0.55	3.55	$203.05
$202.50	$200.00	Jul 17	$1.85	$1.85	$0.65	2.85	$200.65
$202.50	$200.00	Jul 24	$1.85	$1.85	$0.65	2.85	$200.65
$200.00	$197.50	Jul 31	$1.80	$1.80	$0.70	2.57	$198.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.69, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 17	Jul 24	$0.08	781.5%	44.8%
$160.00	Jul 24	Jul 31	$0.15	78.6%	74.8%
$220.00	Jul 17	Jul 24	$0.16	590.9%	49.8%
$217.50	Jul 17	Jul 24	$0.36	543.6%	53.7%
$155.00	Jul 17	Aug 14	$0.47	1083.3%	57.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.08	1209.5%	70.4%
$155.00	Jul 17	Jul 24	$0.23	1083.3%	86.6%
$167.50	Jul 17	Jul 24	$0.25	656.3%	60.7%
$160.00	Jul 17	Aug 14	$0.27	1264.3%	41.4%
$182.50	Jul 17	Jul 24	$0.35	808.1%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.76% of stock, avg 7.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$0.12	$1.36	$1.48	$193.52	$196.48	0.76%
$192.50	Jul 17	$1.58	$0.17	$1.75	$190.75	$194.25	0.90%
$190.00	Jul 17	$3.69	$0.01	$3.70	$186.30	$193.70	1.91%
$197.50	Jul 17	$0.02	$4.22	$4.24	$193.26	$201.74	2.19%
$187.50	Jul 17	$5.95	$0.40	$6.35	$181.15	$193.85	3.28%
$200.00	Jul 17	$0.01	$6.65	$6.66	$193.34	$206.66	3.44%
$202.50	Jul 17	$0.28	$8.50	$8.78	$193.72	$211.28	4.54%
$185.00	Jul 17	$8.57	$0.68	$9.25	$175.75	$194.25	4.78%
$192.50	Jul 24	$5.73	$4.55	$10.28	$182.22	$202.78	5.31%
$195.00	Jul 24	$4.45	$5.85	$10.30	$184.70	$205.30	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.15% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$192.50	Jul 17	$0.12	$0.17	$0.29	$192.21	$195.29
$202.50	$192.50	Jul 17	$0.28	$0.17	$0.45	$192.05	$202.95
$212.50	$192.50	Jul 17	$0.28	$0.17	$0.45	$192.05	$212.95
$195.00	$187.50	Jul 17	$0.12	$0.40	$0.52	$186.98	$195.52
$202.50	$187.50	Jul 17	$0.28	$0.40	$0.68	$186.82	$203.18
$212.50	$187.50	Jul 17	$0.28	$0.40	$0.68	$186.82	$213.18
$195.00	$185.00	Jul 17	$0.12	$0.68	$0.80	$184.20	$195.80
$202.50	$185.00	Jul 17	$0.28	$0.68	$0.96	$184.04	$203.46
$212.50	$185.00	Jul 17	$0.28	$0.68	$0.96	$184.04	$213.46
$195.00	$182.50	Jul 17	$0.12	$1.07	$1.19	$181.31	$196.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 30.25, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 21	$4.84	$0.16	30.25	$155.16	$169.84
162/165	190/192	Jul 17	$2.34	$0.16	14.62	$162.66	$192.34
175/178	188/190	Jul 24	$2.34	$0.16	14.62	$175.16	$189.84
198/200	205/208	Jul 31	$2.29	$0.21	10.90	$197.71	$207.29
198/200	208/210	Jul 31	$2.28	$0.22	10.36	$197.72	$209.78
155/160	170/175	Aug 21	$4.55	$0.45	10.11	$155.45	$174.55
160/165	170/175	Aug 21	$4.54	$0.46	9.87	$160.46	$174.54
170/175	180/185	Aug 21	$4.48	$0.52	8.62	$170.52	$184.48
178/180	192/195	Jul 17	$2.23	$0.27	8.26	$177.77	$194.73
175/178	185/188	Jul 24	$2.23	$0.27	8.26	$175.27	$187.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 24	$0.06	$4.94	82.33
$220.00	$225.00	$230.00	Aug 7	$0.15	$4.85	32.33
$215.00	$217.50	$220.00	Jul 17	$0.08	$2.42	30.25
$205.00	$210.00	$215.00	Aug 7	$0.17	$4.83	28.41
$195.00	$197.50	$200.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 17	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 24	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 31	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 24	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Jul 24	$0.10	$2.40	24.00

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 $-0.06, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Aug 21	-$0.06	$9.94
$180.00	$190.00	1:2	Aug 14	-$2.25	$7.75
$155.00	$170.00	1:2	Jul 17	-$7.78	$7.22
$175.00	$185.00	1:2	Aug 7	-$3.29	$6.71
$220.00	$225.00	1:2	Jul 24	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Jul 24	-$0.14	$9.86
$165.00	$155.00	1:2	Jul 31	-$0.84	$9.16
$210.00	$200.00	1:2	Aug 21	-$4.14	$5.86
$175.00	$170.00	1:2	Aug 7	-$0.05	$4.95
$160.00	$155.00	1:2	Aug 21	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.51%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$6.80	0.48	0.8%	3.51%	4.28%	58	1.0K
$195.00	Aug 28	$6.70	0.48	0.8%	3.46%	4.23%	3	6
$195.00	Aug 14	$6.35	0.48	0.8%	3.28%	4.05%	7	71
$195.00	Aug 7	$5.90	0.48	0.8%	3.05%	3.82%	2	30
$195.00	Jul 31	$5.15	0.48	0.8%	2.66%	3.43%	130	209
$200.00	Aug 21	$4.80	0.38	3.4%	2.48%	5.83%	117	4.2K
$200.00	Aug 28	$4.45	0.39	3.4%	2.30%	5.65%	2	54
$200.00	Aug 14	$4.30	0.38	3.4%	2.22%	5.58%	2	114
$195.00	Jul 24	$4.25	0.47	0.8%	2.20%	2.97%	132	412
$197.50	Jul 31	$4.20	0.42	2.1%	2.17%	4.23%	72	124

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 5,802

Total Puts 2,860

Put/Call Ratio 0.49

Net Difference 2,942

Prior's Put/Call Breakdown

Total Calls 4,949

Total Puts 3,398

Put/Call Ratio 0.69

Net Difference 1,551

Prior 7-Day Put/Call Summary

Total Calls 42,662

Total Puts 26,897

Average Put/Call Ratio 0.75

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