RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.25 -5.34%

$15.29 (+0.26%)🌙

as of 07/15 07:04 PM

(7/14 19:22) ◀

Wednesday, July 15, 2026 (7:04pm)

▶ (7/16 18:56)

◀ 7/15 19:04 ▶

Option Volume

Detail

ℹ

Current (07/15) 42,766

Calls: 24,401 (57%)

Puts: 18,365 (43%)

Prior (07/14) 58,450

Calls: 34,144 (58%)

Puts: 24,306 (42%)

Current vs Prior -26.83%

Calls: -28.54% (Calls)

Puts: -24.44% (Puts)

Prior 7-Day Total 393,683

Calls: 232,822 (59%)

Puts: 160,861 (41%)

Prior 7-Day Average 56,240

Calls: 33,260 (59%)

Puts: 22,980 (41%)

Current vs Prior 7-Day Avg -23.96%

Calls: -26.64%

Puts: -20.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $5.35M

Calls: $1.81M (34%)

Puts: $3.54M (66%)

Prior (07/14) $5.23M

Calls: $3.00M (57%)

Puts: $2.23M (43%)

Current vs Prior +2.35%

Calls: -39.70%

Puts: +58.90%

Prior 7-Day Total $48.53M

Calls: $20.04M (41%)

Puts: $28.49M (59%)

Prior 7-Day Average $6.93M

Calls: $2.86M (41%)

Puts: $4.07M (59%)

Current vs Prior 7-Day Avg -22.83%

Calls: -36.85%

Puts: -12.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.75

Prior (07/14) 0.71

Current vs Prior +5.73%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +5.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 515,325

Calls: 292,081 (57%)

Puts: 223,244 (43%)

Prior (07/14) 541,799

Calls: 311,414 (57%)

Puts: 230,385 (43%)

Current vs Prior -4.89%

Prior 7-Day Total 3,596,156

Calls: 2,154,093 (60%)

Puts: 1,442,063 (40%)

Prior 7-Day Average 513,736

Calls: 307,727 (60%)

Puts: 206,009 (40%)

Current vs Prior 7-Day Avg +0.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.87% | 13.05%7.87% | 24.52%

Prior 9.00% | 15.39%9.00% | 25.39%

Current vs Prior -12.57% | -15.23%-12.57% | -3.40%

Prior 7-Day Avg 8.95% | 14.48%12.56% | 27.91%

Current vs 7-Day Avg -12.04% | -9.90%-37.37% | -12.14%

Prior 7-Day Eod 9.00% | 15.39%9.00% | 25.39%

Current vs 7-Day Eod -12.57% | -15.23%-12.57% | -3.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Prior 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($3.54M).

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 27 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.97	1.00	$0.99	3.0%	240	0.58	107
$14.00	Aug 21	2.45	2.60	$2.53	5.9%	23	0.66	1.4K
$14.00	Jul 17	1.31	1.40	$1.36	6.6%	130	0.88	1.3K
$15.00	Jul 17	0.57	0.61	$0.59	6.8%	827	0.61	4.5K
$15.00	Aug 21	1.93	2.08	$2.01	7.5%	198	0.58	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.23	2.29	$2.26	2.7%	34	0.50	2.6K
$17.00	Aug 21	2.88	3.00	$2.94	4.1%	36	0.57	1.4K
$16.50	Jul 31	1.83	1.91	$1.87	4.3%	7	0.63	255
$16.00	Jul 31	1.50	1.58	$1.54	5.2%	29	0.56	446
$17.00	Aug 14	2.71	2.87	$2.79	5.7%	3	0.59	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.09	0.10	$0.10	10.0%	3.8K	0.16	4.6K
$16.00	Jul 17	0.18	0.20	$0.19	10.5%	2.7K	0.28	4.1K
$15.50	Jul 17	0.33	0.36	$0.35	8.6%	918	0.43	396
$17.50	Jul 31	0.38	0.46	$0.42	19.0%	28	0.26	121
$17.00	Jul 31	0.47	0.57	$0.52	19.2%	140	0.31	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.30	0.35	$0.32	15.6%	1.5K	0.39	6.2K
$14.00	Jul 24	0.30	0.35	$0.32	15.6%	205	0.24	400
$14.50	Jul 24	0.46	0.52	$0.49	12.2%	163	0.33	356
$14.00	Jul 31	0.54	0.60	$0.57	10.5%	28	0.29	257
$15.00	Jul 24	0.67	0.75	$0.71	11.3%	314	0.42	521

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	1.81	2.43	$2.12	29.2%	16	0.97	1.3K
$12.50	Jul 24	2.38	3.55	$2.97	39.4%	155	0.93	155
$14.00	Jul 17	1.31	1.40	$1.36	6.6%	130	0.88	1.3K
$13.00	Jul 31	2.10	2.97	$2.54	34.3%	3	0.83	--
$13.50	Jul 24	1.75	2.32	$2.04	27.9%	155	0.83	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	2.21	2.55	$2.38	14.3%	41	0.94	676
$18.00	Jul 17	2.64	3.10	$2.87	16.0%	83	0.93	8.3K
$17.00	Jul 17	1.70	2.01	$1.86	16.7%	1.8K	0.91	4.5K
$18.00	Jul 24	2.42	3.15	$2.79	26.2%	10	0.85	321
$16.50	Jul 17	1.22	1.60	$1.41	27.0%	72	0.84	674

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 26.0K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.09	0.10	$0.10	10.0%	3.8K	0.16	4.6K
$16.00	Jul 17	0.18	0.20	$0.19	10.5%	2.7K	0.28	4.1K
$15.50	Jul 17	0.33	0.36	$0.35	8.6%	918	0.43	396
$15.50	Jul 24	0.71	0.78	$0.75	9.3%	884	0.48	422
$15.00	Jul 17	0.57	0.61	$0.59	6.8%	827	0.61	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.14	0.20	$0.17	35.3%	2.1K	0.24	2.7K
$17.00	Jul 17	1.70	2.01	$1.86	16.7%	1.8K	0.91	4.5K
$15.00	Jul 17	0.30	0.35	$0.32	15.6%	1.5K	0.39	6.2K
$14.00	Jul 17	0.06	0.09	$0.08	37.5%	731	0.12	25.2K
$16.00	Jul 17	0.88	1.00	$0.94	12.8%	570	0.72	8.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 12.6%, max 38.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 28	104.7%	75.5%	38.6%	3.8K	4.6K
$18.00	Jul 17	Aug 28	134.4%	101.5%	32.5%	426	3.7K
$13.00	Jul 17	Aug 28	119.3%	97.7%	22.1%	17	1.3K
$17.50	Jul 17	Aug 28	112.0%	101.1%	10.8%	434	2.7K
$14.50	Jul 17	Aug 14	105.2%	97.3%	8.2%	156	534

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 28	104.7%	75.5%	38.6%	78	679
$18.00	Jul 17	Aug 21	134.4%	110.0%	22.2%	131	12.2K
$13.00	Jul 17	Aug 28	119.3%	97.7%	22.1%	129	2.5K
$14.50	Jul 17	Aug 28	105.2%	94.7%	11.2%	2.1K	2.7K
$17.50	Jul 17	Aug 7	112.0%	100.8%	11.0%	42	719

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 4.00, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 31	$0.10	$0.40	$0.10	4.00	$17.10
$16.50	$17.00	Jul 24	$0.12	$0.38	$0.12	3.17	$16.62
$17.50	$18.00	Aug 28	$0.13	$0.37	$0.13	2.85	$17.63
$16.50	$17.00	Jul 31	$0.14	$0.36	$0.14	2.57	$16.64
$16.50	$17.00	Aug 14	$0.14	$0.36	$0.14	2.57	$16.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.50	Jul 24	$0.10	$0.40	$0.10	4.00	$13.90
$13.50	$13.00	Aug 28	$0.10	$0.40	$0.10	4.00	$13.40
$16.50	$16.00	Aug 14	$0.11	$0.39	$0.11	3.55	$16.39
$13.50	$13.00	Jul 31	$0.12	$0.38	$0.12	3.17	$13.38
$15.00	$14.50	Jul 17	$0.15	$0.35	$0.15	2.33	$14.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 6.14, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$14.00	Aug 21	$0.77	$0.77	$0.23	3.35	$13.77
$13.00	$14.00	Jul 17	$0.76	$0.76	$0.24	3.17	$13.76
$15.00	$16.50	Aug 28	$1.11	$1.11	$0.39	2.85	$16.11
$14.00	$14.50	Jul 24	$0.36	$0.36	$0.14	2.57	$14.36
$13.00	$13.50	Jul 31	$0.35	$0.35	$0.15	2.33	$13.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Aug 21	$0.86	$0.86	$0.14	6.14	$17.14
$18.00	$17.00	Aug 14	$0.81	$0.81	$0.19	4.26	$17.19
$17.00	$16.50	Jul 31	$0.39	$0.39	$0.11	3.55	$16.61
$15.50	$15.00	Aug 28	$0.38	$0.38	$0.12	3.17	$15.12
$17.00	$16.50	Jul 24	$0.35	$0.35	$0.15	2.33	$16.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.27, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 17	Jul 24	$0.12	134.4%	91.4%
$13.50	Jul 24	Jul 31	$0.15	90.3%	87.5%
$17.50	Jul 17	Jul 24	$0.17	112.0%	89.8%
$17.00	Jul 17	Jul 24	$0.24	106.1%	90.3%
$14.00	Jul 17	Jul 24	$0.27	106.7%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 17	Jul 24	$0.10	112.0%	89.8%
$13.00	Jul 17	Jul 24	$0.12	119.3%	93.3%
$12.50	Jul 24	Jul 31	$0.12	90.7%	88.9%
$17.00	Jul 17	Jul 24	$0.14	106.1%	90.3%
$13.50	Jul 24	Jul 31	$0.18	90.3%	87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.97% of stock, avg 18.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.59	$0.32	$0.91	$14.09	$15.91	5.97%
$15.50	Jul 17	$0.35	$0.61	$0.96	$14.54	$16.46	6.30%
$14.50	Jul 17	$0.89	$0.17	$1.06	$13.44	$15.56	6.95%
$16.00	Jul 17	$0.19	$0.94	$1.13	$14.87	$17.13	7.41%
$14.00	Jul 17	$1.36	$0.08	$1.44	$12.56	$15.44	9.44%
$16.50	Jul 17	$0.10	$1.41	$1.51	$14.99	$18.01	9.90%
$15.00	Jul 24	$0.99	$0.71	$1.70	$13.30	$16.70	11.15%
$15.50	Jul 24	$0.75	$1.00	$1.75	$13.75	$17.25	11.48%
$14.50	Jul 24	$1.27	$0.49	$1.76	$12.74	$16.26	11.54%
$16.00	Jul 24	$0.56	$1.31	$1.87	$14.13	$17.87	12.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.85% of stock, avg 11.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.00	Jul 17	$0.05	$0.08	$0.13	$13.87	$17.13
$16.50	$14.00	Jul 17	$0.10	$0.08	$0.18	$13.82	$16.68
$17.00	$14.50	Jul 17	$0.05	$0.17	$0.22	$14.28	$17.22
$16.00	$14.00	Jul 17	$0.19	$0.08	$0.27	$13.73	$16.27
$16.50	$14.50	Jul 17	$0.10	$0.17	$0.27	$14.23	$16.77
$17.50	$13.00	Jul 24	$0.20	$0.14	$0.34	$12.66	$17.84
$16.00	$14.50	Jul 17	$0.19	$0.17	$0.36	$14.14	$16.36
$17.00	$15.00	Jul 17	$0.05	$0.32	$0.37	$14.63	$17.37
$16.50	$15.00	Jul 17	$0.10	$0.32	$0.42	$14.58	$16.92
$17.50	$13.50	Jul 24	$0.20	$0.22	$0.42	$13.08	$17.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.88, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	15/16	Aug 21	$0.83	$0.17	4.88	$13.17	$15.83
14/15	16/17	Aug 21	$0.82	$0.18	4.56	$14.18	$16.82
13/14	15/16	Aug 28	$1.21	$0.29	4.17	$12.29	$16.21
14/15	16/16	Jul 31	$0.40	$0.10	4.00	$14.60	$16.40
14/14	16/16	Aug 14	$0.40	$0.10	4.00	$14.10	$16.40
14/15	16/16	Jul 31	$0.39	$0.11	3.55	$14.61	$15.89
14/15	18/18	Aug 7	$0.39	$0.11	3.55	$14.61	$17.89
14/14	14/15	Jul 24	$0.38	$0.12	3.17	$13.62	$14.88
14/15	16/16	Jul 24	$0.37	$0.13	2.85	$14.63	$16.37
14/14	16/16	Jul 31	$0.37	$0.13	2.85	$14.13	$16.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.09	$0.91	10.11
$13.50	$14.00	$14.50	Jul 24	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Jul 24	$0.05	$0.45	9.00
$15.00	$16.00	$17.00	Aug 21	$0.11	$0.89	8.09
$14.50	$15.00	$15.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 14	$0.05	$0.45	9.00
$13.00	$14.00	$15.00	Aug 21	$0.10	$0.90	9.00
$14.00	$14.50	$15.00	Jul 17	$0.06	$0.44	7.33
$16.00	$16.50	$17.00	Jul 31	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.03, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.50	1:2	Aug 28	-$0.03	$1.47
$13.00	$14.00	1:2	Jul 17	-$0.60	$0.40
$17.50	$18.00	1:2	Jul 24	-$0.10	$0.40
$15.00	$15.50	1:2	Jul 17	-$0.11	$0.39
$17.00	$17.50	1:2	Jul 24	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 7	-$0.17	$0.83
$14.00	$13.00	1:2	Aug 14	-$0.34	$0.66
$14.00	$13.00	1:2	Aug 21	-$0.43	$0.57
$13.50	$13.00	1:2	Jul 24	-$0.06	$0.44
$13.00	$12.50	1:2	Jul 31	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 10.16%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.50	Aug 14	$1.55	0.53	1.6%	10.16%	11.80%	54	9
$16.00	Aug 21	$1.51	0.50	4.9%	9.90%	14.82%	117	614
$16.00	Aug 14	$1.35	0.49	4.9%	8.85%	13.77%	16	75
$17.00	Aug 28	$1.31	0.45	11.5%	8.59%	20.07%	21	41
$15.50	Aug 7	$1.18	0.53	1.6%	7.74%	9.38%	45	185
$16.50	Aug 14	$1.18	0.45	8.2%	7.74%	15.93%	14	97
$17.00	Aug 21	$1.17	0.42	11.5%	7.67%	19.15%	154	1.2K
$17.50	Aug 28	$1.16	0.42	14.8%	7.61%	22.36%	2	4
$18.00	Aug 28	$1.05	0.39	18.0%	6.89%	24.92%	1	--
$17.00	Aug 14	$1.02	0.41	11.5%	6.69%	18.16%	9	50

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 24,401

Total Puts 18,365

Put/Call Ratio 0.75

Net Difference 6,036

Prior's Put/Call Breakdown

Total Calls 34,144

Total Puts 24,306

Put/Call Ratio 0.71

Net Difference 9,838

Prior 7-Day Put/Call Summary

Total Calls 232,822

Total Puts 160,861

Average Put/Call Ratio 0.71

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