RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$14.10 -7.54%

$14.06 (-0.28%)🌙

as of 07/16 06:56 PM

(7/15 19:04) ◀

Thursday, July 16, 2026 (6:56pm)

▶ (7/17 19:13)

◀ 7/16 18:56 ▶

Option Volume

Detail

ℹ

Current (07/16) 82,402

Calls: 39,436 (48%)

Puts: 42,966 (52%)

Prior (07/15) 42,766

Calls: 24,401 (57%)

Puts: 18,365 (43%)

Current vs Prior +92.68%

Calls: +61.62% (Calls)

Puts: +133.96% (Puts)

Prior 7-Day Total 387,275

Calls: 223,167 (58%)

Puts: 164,108 (42%)

Prior 7-Day Average 55,325

Calls: 31,881 (58%)

Puts: 23,444 (42%)

Current vs Prior 7-Day Avg +48.94%

Calls: +23.70%

Puts: +83.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $14.56M

Calls: $2.95M (20%)

Puts: $11.60M (80%)

Prior (07/15) $5.35M

Calls: $1.81M (34%)

Puts: $3.54M (66%)

Current vs Prior +172.04%

Calls: +63.28%

Puts: +227.54%

Prior 7-Day Total $49.27M

Calls: $19.13M (39%)

Puts: $30.14M (61%)

Prior 7-Day Average $7.04M

Calls: $2.73M (39%)

Puts: $4.31M (61%)

Current vs Prior 7-Day Avg +106.79%

Calls: +8.01%

Puts: +169.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.09

Prior (07/15) 0.75

Current vs Prior +44.76%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +43.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 580,331

Calls: 316,097 (54%)

Puts: 264,234 (46%)

Prior (07/15) 515,325

Calls: 292,081 (57%)

Puts: 223,244 (43%)

Current vs Prior +12.61%

Prior 7-Day Total 3,655,767

Calls: 2,153,864 (59%)

Puts: 1,501,903 (41%)

Prior 7-Day Average 522,252

Calls: 307,694 (59%)

Puts: 214,557 (41%)

Current vs Prior 7-Day Avg +11.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.81% | 12.70%6.81% | 25.04%

Prior 7.87% | 13.05%7.87% | 24.52%

Current vs Prior -13.48% | -2.71%-13.48% | +2.08%

Prior 7-Day Avg 8.65% | 14.06%11.41% | 27.13%

Current vs 7-Day Avg -21.26% | -9.74%-40.31% | -7.72%

Prior 7-Day Eod 7.87% | 13.05%7.87% | 24.52%

Current vs 7-Day Eod -13.48% | -2.71%-13.48% | +2.08%

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

Strong bearish conviction with 80% of dollar volume in puts ($11.60M) vs calls ($2.95M). Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (107% higher). Above-average activity with volume up 93% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 11 of results (avg 8.1%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.56	0.60	$0.58	6.9%	224	0.44	72
$13.00	Aug 21	2.19	2.37	$2.28	7.9%	15	0.66	109
$13.00	Jul 31	1.57	1.72	$1.65	9.1%	5	0.70	13
$16.00	Aug 21	1.02	1.12	$1.07	9.3%	315	0.40	677
$13.50	Jul 31	1.28	1.41	$1.35	9.6%	7	0.62	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.85	2.98	$2.92	4.5%	260	0.60	2.6K
$13.00	Aug 21	1.10	1.16	$1.13	5.3%	251	0.34	3.0K
$14.00	Aug 7	1.12	1.22	$1.17	8.5%	155	0.44	160
$14.00	Aug 14	1.42	1.55	$1.49	8.7%	252	0.43	106
$16.50	Aug 28	3.35	3.70	$3.53	9.9%	1	0.61	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.32	0.39	$0.36	19.4%	1.2K	0.56	1.3K
$15.00	Jul 24	0.39	0.43	$0.41	9.8%	475	0.35	283
$16.00	Jul 31	0.37	0.45	$0.41	19.5%	66	0.27	192
$14.50	Jul 24	0.56	0.60	$0.58	6.9%	224	0.44	72
$14.00	Jul 24	0.74	0.83	$0.78	11.5%	55	0.55	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	0.23	0.27	$0.25	16.0%	7	0.17	--
$14.00	Jul 17	0.23	0.28	$0.26	19.2%	1.8K	0.44	24.9K
$13.50	Jul 24	0.43	0.50	$0.47	14.9%	152	0.35	1.2K
$13.00	Jul 31	0.49	0.56	$0.53	13.2%	42	0.30	159
$14.00	Jul 24	0.65	0.72	$0.69	10.1%	566	0.45	461

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	1.86	2.45	$2.16	27.3%	19	1.00	744
$13.00	Jul 17	0.91	1.21	$1.06	28.3%	14	0.93	1.3K
$11.50	Jul 24	1.92	3.60	$2.76	60.9%	83	0.93	5
$12.50	Jul 24	1.40	2.05	$1.73	37.6%	41	0.83	128
$12.00	Jul 31	1.90	2.91	$2.41	41.9%	6	0.83	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	2.08	2.90	$2.49	32.9%	148	0.98	639
$16.00	Jul 17	1.86	2.29	$2.08	20.7%	414	0.96	8.1K
$15.50	Jul 17	1.36	1.93	$1.65	34.5%	253	0.93	728
$16.50	Jul 24	2.29	2.99	$2.64	26.5%	32	0.85	975
$15.00	Jul 17	0.93	1.09	$1.01	15.8%	1.0K	0.83	6.3K

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 25.4K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 7	1.19	1.57	$1.38	27.5%	3.5K	0.57	18
$15.00	Jul 17	0.06	0.09	$0.08	37.5%	2.5K	0.17	4.6K
$14.00	Jul 17	0.32	0.39	$0.36	19.4%	1.2K	0.56	1.3K
$14.50	Jul 17	0.13	0.17	$0.15	26.7%	765	0.31	570
$16.00	Jul 17	0.01	0.02	$0.02	50.0%	707	0.04	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.23	0.28	$0.26	19.2%	1.8K	0.44	24.9K
$12.00	Jul 17	0.00	0.01	$0.01	100.0%	1.4K	0.01	9.2K
$15.00	Jul 17	0.93	1.09	$1.01	15.8%	1.0K	0.83	6.3K
$14.50	Jul 17	0.52	0.67	$0.60	25.0%	946	0.69	3.7K
$12.00	Aug 7	0.34	0.45	$0.40	27.5%	772	0.20	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 24.5%, max 52.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 21	147.4%	97.5%	51.2%	23	2.3K
$16.00	Jul 17	Aug 21	140.5%	99.9%	40.6%	1.0K	3.6K
$16.50	Jul 17	Aug 28	141.2%	103.5%	36.4%	493	3.6K
$15.00	Jul 17	Aug 28	123.6%	103.2%	19.9%	2.5K	4.6K
$15.50	Jul 17	Aug 28	123.4%	104.7%	17.8%	736	727

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	147.4%	96.7%	52.5%	1.4K	9.2K
$16.00	Jul 17	Aug 28	140.5%	100.4%	39.9%	439	8.1K
$16.50	Jul 17	Aug 28	141.2%	103.5%	36.4%	149	650
$15.00	Jul 17	Aug 28	123.6%	103.2%	19.9%	1.1K	6.3K
$15.50	Jul 17	Aug 28	123.4%	104.7%	17.8%	267	728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 3.17, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 24	$0.12	$0.38	$0.12	3.17	$15.12
$15.50	$16.00	Jul 31	$0.12	$0.38	$0.12	3.17	$15.62
$16.00	$16.50	Aug 14	$0.12	$0.38	$0.12	3.17	$16.12
$16.00	$16.50	Aug 7	$0.13	$0.37	$0.13	2.85	$16.13
$15.00	$15.50	Aug 28	$0.14	$0.36	$0.14	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.24	$0.76	$0.24	3.17	$13.76
$13.00	$12.50	Jul 24	$0.13	$0.37	$0.13	2.85	$12.87
$12.50	$12.00	Jul 31	$0.14	$0.36	$0.14	2.57	$12.36
$13.00	$12.50	Jul 31	$0.14	$0.36	$0.14	2.57	$12.86
$13.50	$13.00	Jul 24	$0.17	$0.33	$0.17	1.94	$13.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 4.00, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 24	$0.38	$0.38	$0.12	3.17	$12.88
$12.00	$13.00	Jul 31	$0.76	$0.76	$0.24	3.17	$12.76
$13.00	$14.00	Jul 17	$0.70	$0.70	$0.30	2.33	$13.70
$13.50	$14.00	Jul 24	$0.30	$0.30	$0.20	1.50	$13.80
$13.00	$13.50	Jul 31	$0.30	$0.30	$0.20	1.50	$13.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 31	$0.40	$0.40	$0.10	4.00	$15.60
$16.50	$16.00	Aug 14	$0.38	$0.38	$0.12	3.17	$16.12
$13.50	$13.00	Aug 28	$0.36	$0.36	$0.14	2.57	$13.14
$15.00	$14.50	Jul 31	$0.35	$0.35	$0.15	2.33	$14.65
$14.50	$14.00	Jul 17	$0.34	$0.34	$0.16	2.12	$14.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.26, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 17	Jul 24	$0.14	141.2%	97.6%
$16.00	Jul 17	Jul 24	$0.20	140.5%	96.4%
$12.00	Jul 17	Jul 31	$0.25	147.4%	89.6%
$15.50	Jul 17	Jul 24	$0.26	123.4%	93.0%
$13.50	Jul 24	Jul 31	$0.27	89.1%	90.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 24	$0.09	147.4%	90.2%
$15.50	Jul 17	Jul 24	$0.13	123.4%	93.0%
$16.00	Jul 17	Jul 24	$0.14	140.5%	96.4%
$11.50	Jul 24	Jul 31	$0.14	91.8%	94.5%
$16.50	Jul 17	Jul 24	$0.15	141.2%	97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.40% of stock, avg 19.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.36	$0.26	$0.62	$13.38	$14.62	4.40%
$14.50	Jul 17	$0.15	$0.60	$0.75	$13.75	$15.25	5.32%
$13.00	Jul 17	$1.06	$0.02	$1.08	$11.92	$14.08	7.66%
$15.00	Jul 17	$0.08	$1.01	$1.09	$13.91	$16.09	7.73%
$14.00	Jul 24	$0.78	$0.69	$1.47	$12.53	$15.47	10.43%
$13.50	Jul 24	$1.08	$0.47	$1.55	$11.95	$15.05	10.99%
$14.50	Jul 24	$0.58	$1.01	$1.59	$12.91	$16.09	11.28%
$13.00	Jul 24	$1.35	$0.30	$1.65	$11.35	$14.65	11.70%
$15.50	Jul 17	$0.03	$1.65	$1.68	$13.82	$17.18	11.91%
$15.00	Jul 24	$0.41	$1.34	$1.75	$13.25	$16.75	12.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.35% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$13.00	Jul 17	$0.03	$0.02	$0.05	$12.95	$15.55
$15.00	$13.00	Jul 17	$0.08	$0.02	$0.10	$12.90	$15.10
$14.50	$13.00	Jul 17	$0.15	$0.02	$0.17	$12.83	$14.67
$16.50	$12.00	Jul 24	$0.15	$0.10	$0.25	$11.75	$16.75
$15.50	$14.00	Jul 17	$0.03	$0.26	$0.29	$13.71	$15.79
$16.00	$12.00	Jul 24	$0.22	$0.10	$0.32	$11.68	$16.32
$16.50	$12.50	Jul 24	$0.15	$0.17	$0.32	$12.18	$16.82
$15.00	$14.00	Jul 17	$0.08	$0.26	$0.34	$13.66	$15.34
$15.50	$12.00	Jul 24	$0.29	$0.10	$0.39	$11.61	$15.89
$16.00	$12.50	Jul 24	$0.22	$0.17	$0.39	$12.11	$16.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.88, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/15	16/16	Aug 14	$0.83	$0.17	4.88	$14.17	$16.33
12/13	15/16	Aug 21	$0.83	$0.17	4.88	$12.17	$15.83
14/14	15/16	Jul 31	$0.40	$0.10	4.00	$13.60	$15.40
14/14	15/16	Jul 31	$0.40	$0.10	4.00	$14.10	$15.40
14/15	16/16	Aug 14	$0.80	$0.20	4.00	$14.20	$16.80
12/12	14/15	Aug 28	$0.40	$0.10	4.00	$11.60	$14.90
13/14	14/15	Aug 14	$0.79	$0.21	3.76	$13.21	$15.29
14/14	14/15	Jul 24	$0.39	$0.11	3.55	$13.61	$14.89
13/14	15/16	Jul 31	$0.39	$0.11	3.55	$13.11	$15.39
12/12	15/16	Aug 28	$0.38	$0.12	3.17	$11.62	$15.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 21	$0.09	$0.91	10.11
$15.00	$15.50	$16.00	Jul 24	$0.05	$0.45	9.00
$13.00	$14.00	$15.00	Aug 21	$0.12	$0.88	7.33
$14.00	$14.50	$15.00	Aug 28	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.09	$0.91	10.11
$13.00	$13.50	$14.00	Jul 24	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 17	$0.07	$0.43	6.14
$12.00	$13.00	$14.00	Aug 14	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.23, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.00	1:2	Aug 7	-$0.23	$1.77
$16.00	$16.50	1:2	Jul 24	-$0.08	$0.42
$15.00	$16.00	1:2	Aug 21	-$0.62	$0.38
$15.50	$16.00	1:2	Jul 24	-$0.15	$0.35
$15.00	$15.50	1:2	Jul 24	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Jul 17	$0.00	$1.00
$13.00	$12.00	1:2	Aug 7	$0.00	$1.00
$13.00	$12.00	1:2	Aug 14	-$0.21	$0.79
$13.00	$12.00	1:2	Aug 21	-$0.37	$0.63
$14.00	$13.00	1:2	Aug 7	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 11.28%, avg 5.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$1.59	0.53	2.8%	11.28%	14.11%	22	--
$15.00	Aug 28	$1.41	0.49	6.4%	10.00%	16.38%	22	--
$14.50	Aug 14	$1.33	0.53	2.8%	9.43%	12.27%	3	13
$15.50	Aug 28	$1.30	0.46	9.9%	9.22%	19.15%	41	--
$15.00	Aug 21	$1.28	0.49	6.4%	9.08%	15.46%	211	626
$15.00	Aug 14	$1.15	0.47	6.4%	8.16%	14.54%	34	111
$16.00	Aug 21	$1.02	0.40	13.5%	7.23%	20.71%	315	677
$15.50	Aug 14	$0.99	0.43	9.9%	7.02%	16.95%	9	59
$14.50	Aug 7	$0.97	0.51	2.8%	6.88%	9.72%	7	3
$16.50	Aug 28	$0.96	0.39	17.0%	6.81%	23.83%	1	29

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 39,436

Total Puts 42,966

Put/Call Ratio 1.09

Net Difference -3,530

Prior's Put/Call Breakdown

Total Calls 24,401

Total Puts 18,365

Put/Call Ratio 0.75

Net Difference 6,036

Prior 7-Day Put/Call Summary

Total Calls 223,167

Total Puts 164,108

Average Put/Call Ratio 0.76

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