Tour v509
RGTI
RIGETTI COMPUTING IN
$18.82 +1.07%
$18.80 (-0.11%)🌙
as of 08/14 06:58 PM
(8/13 19:00) ◀
|
Friday, August 14, 2026 (6:58pm)
January 2026
|
▶ (8/17 18:59)
◀ 8/14 18:58 ▶

Option Volume

Detail
ℹ
Current (08/14) 63,078
Calls: 50,214 (80%)
Puts: 12,864 (20%)
Prior (08/13) 69,373
Calls: 53,359 (77%)
Puts: 16,014 (23%)
Current vs Prior -9.07%
Calls: -5.89% (Calls)
Puts: -19.67% (Puts)
Prior 7-Day Total 442,116
Calls: 307,559 (70%)
Puts: 134,557 (30%)
Prior 7-Day Average 63,159
Calls: 43,937 (70%)
Puts: 19,222 (30%)
Current vs Prior 7-Day Avg -0.13%
Calls: +14.29%
Puts: -33.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $5.48M
Calls: $4.34M (79%)
Puts: $1.15M (21%)
Prior (08/13) $7.27M
Calls: $5.51M (76%)
Puts: $1.76M (24%)
Current vs Prior -24.61%
Calls: -21.35%
Puts: -34.83%
Prior 7-Day Total $44.45M
Calls: $31.04M (70%)
Puts: $13.41M (30%)
Prior 7-Day Average $6.35M
Calls: $4.43M (70%)
Puts: $1.92M (30%)
Current vs Prior 7-Day Avg -13.65%
Calls: -2.22%
Puts: -40.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.26
Prior (08/13) 0.30
Current vs Prior -14.64%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -45.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 504,937
Calls: 333,322 (66%)
Puts: 171,615 (34%)
Prior (08/13) 501,795
Calls: 316,068 (63%)
Puts: 185,727 (37%)
Current vs Prior +0.63%
Prior 7-Day Total 3,545,354
Calls: 2,214,332 (62%)
Puts: 1,331,022 (38%)
Prior 7-Day Average 506,479
Calls: 316,333 (62%)
Puts: 190,146 (38%)
Current vs Prior 7-Day Avg -0.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.39% | 9.46%9.46% | 20.72%
Prior 5.05% | 10.15%10.15% | 20.30%
Current vs Prior +87.35% | +29.30%-6.82% | +2.08%
Prior 7-Day Avg 8.98% | 13.54%14.61% | 23.10%
Current vs 7-Day Avg +5.34% | -3.07%-35.27% | -10.31%
Prior 7-Day Eod 5.05% | 10.15%10.15% | 20.30%
Current vs 7-Day Eod +87.35% | +29.30%-6.82% | +2.08%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 8.57%
Calls: 2.63% | 9.57%
Puts: 3.06% | 7.58%
Prior 2.84% | 8.57%
Calls: 2.63% | 9.57%
Puts: 3.06% | 7.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 3.03% | 7.94%
Calls: 3.01% | 8.50%
Puts: 3.05% | 7.39%
Current vs 7-Day Avg -6.18% | +7.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.34M) vs puts ($1.15M). Extreme bullish P/C ratio of 0.26 - heavy call buying (50,214 calls vs 12,864 puts). Call-heavy open interest (333,322 calls vs 171,615 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.8%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.401.46$1.434.2%3710.456.1K
$20.00Aug 280.690.74$0.726.9%1110.37987
$22.00Sep 180.840.91$0.888.0%1370.321.2K
$17.00Sep 182.632.85$2.748.0%860.712.6K
$18.00Aug 211.191.29$1.248.1%1.0K0.693.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.370.40$0.397.7%4480.313.9K
$20.00Sep 252.542.76$2.658.3%30.5263
$20.00Aug 211.501.64$1.578.9%2420.701.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.340.38$0.3611.1%1.4K0.306.0K
$19.50Aug 210.470.53$0.5012.0%5930.39671
$19.00Aug 210.650.72$0.6910.1%1.0K0.482.3K
$18.50Aug 210.860.99$0.9314.0%6440.602.1K
$20.00Aug 280.690.74$0.726.9%1110.37987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.370.40$0.397.7%4480.313.9K
$16.00Aug 280.150.18$0.1618.8%470.12174
$19.00Aug 210.800.89$0.8510.6%1.6K0.521.8K
$17.50Aug 280.500.60$0.5518.2%680.29297
$18.00Aug 280.670.76$0.7212.5%950.36127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 141.823.35$2.5959.1%450.99715
$17.00Aug 141.682.04$1.8619.4%4110.982.3K
$16.00Aug 142.693.25$2.9718.9%760.98694
$17.50Aug 141.211.43$1.3216.7%3290.98823
$18.00Aug 140.600.82$0.7131.0%9470.975.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 140.011.94$0.98196.9%681.00130
$20.00Aug 140.862.14$1.5085.3%751.00637
$20.50Aug 141.512.64$2.0854.3%11.00--
$21.00Aug 141.902.58$2.2430.4%151.0064
$22.00Aug 142.513.70$3.1138.3%101.0047

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 36.1K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 140.000.02$0.01200.0%5.3K0.143.8K
$20.00Aug 140.000.01$0.01100.0%3.0K0.024.0K
$18.50Aug 140.240.38$0.3145.2%1.9K0.955.5K
$19.50Aug 140.000.01$0.01100.0%1.5K0.042.0K
$20.00Aug 210.340.38$0.3611.1%1.4K0.306.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 140.070.20$0.1492.9%2.5K0.931.4K
$19.00Aug 210.800.89$0.8510.6%1.6K0.521.8K
$18.50Aug 140.000.01$0.01100.0%6560.06310
$18.50Aug 210.230.64$0.4493.2%5800.40139
$18.00Aug 210.370.40$0.397.7%4480.313.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 2.12, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Sep 18$0.29$0.71$0.2962%2.45$18.29
$17.00$17.50Sep 11$0.13$0.37$0.1372%2.85$17.13
$16.00$16.50Aug 28$0.21$0.29$0.2189%1.38$16.21
$18.00$18.50Sep 4$0.14$0.36$0.1463%2.57$18.14
$17.50$18.00Sep 25$0.20$0.30$0.2067%1.50$17.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$20.50Aug 14$0.16$0.34$0.16100%2.12$20.84
$19.50$19.00Aug 28$0.19$0.31$0.1956%1.63$19.31
$19.00$18.50Aug 14$0.13$0.37$0.1393%2.85$18.87
$18.50$18.00Sep 11$0.19$0.31$0.1943%1.63$18.31
$18.00$17.50Aug 28$0.17$0.33$0.1736%1.94$17.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.50, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.50$21.00Sep 11$0.33$0.33$0.1760%1.94$20.83
$20.50$21.00Sep 25$0.34$0.34$0.1655%2.13$20.84
$21.50$22.00Aug 28$0.20$0.20$0.3077%0.67$21.70
$20.00$20.50Aug 28$0.23$0.23$0.2763%0.85$20.23
$20.50$21.00Sep 4$0.23$0.23$0.2763%0.85$20.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$16.00Sep 4$0.30$0.30$0.2078%1.50$16.20
$18.00$17.50Sep 4$0.37$0.37$0.1363%2.85$17.63
$17.50$16.50Sep 25$0.43$0.43$0.5766%0.75$17.07
$17.50$17.00Aug 28$0.26$0.26$0.2471%1.08$17.24
$16.50$16.00Sep 25$0.24$0.24$0.2674%0.92$16.26

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.80% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 14$0.01$0.14$0.15$18.85$19.150.80%
$18.50Aug 14$0.31$0.01$0.32$18.18$18.821.70%
$18.00Aug 14$0.71$0.01$0.72$17.28$18.723.83%
$19.50Aug 14$0.01$0.98$0.99$18.51$20.495.26%
$17.50Aug 14$1.32$0.01$1.33$16.17$18.837.07%
$18.50Aug 21$0.93$0.44$1.37$17.13$19.877.28%
$20.00Aug 14$0.01$1.50$1.51$18.49$21.518.02%
$19.00Aug 21$0.69$0.85$1.54$17.46$20.548.18%
$18.00Aug 21$1.24$0.39$1.63$16.37$19.638.66%
$19.50Aug 21$0.50$1.17$1.67$17.83$21.178.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.11% of stock, avg 9.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$18.50Aug 14$0.01$0.01$0.02$18.48$19.02
$19.00$15.50Aug 14$0.01$0.09$0.10$15.40$19.10
$21.00$16.50Aug 21$0.19$0.11$0.30$16.20$21.30
$21.00$17.00Aug 21$0.19$0.15$0.34$16.66$21.34
$20.50$16.50Aug 21$0.22$0.11$0.33$16.17$20.83
$20.50$17.00Aug 21$0.22$0.15$0.37$16.63$20.87
$21.00$17.50Aug 21$0.19$0.22$0.41$17.09$21.41
$20.50$17.50Aug 21$0.22$0.22$0.44$17.06$20.94
$20.00$16.50Aug 21$0.36$0.11$0.47$16.03$20.47
$20.00$17.00Aug 21$0.36$0.15$0.51$16.49$20.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.12, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1622/22Aug 28$0.34$0.1659%2.12$16.16$21.84
16/1620/21Aug 28$0.29$0.2152%1.38$16.21$20.79
18/1820/20Aug 21$0.31$0.1939%1.63$17.69$20.31
16/1621/22Sep 4$0.49$0.5147%0.96$16.01$21.49
16/1721/22Sep 11$0.38$0.6239%0.61$16.62$21.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 14$0.10$0.4084%4.00
$18.50$19.00$19.50Aug 14$0.30$0.2091%0.67
$18.50$19.00$19.50Aug 21$0.05$0.4522%9.00
$18.00$18.50$19.00Aug 21$0.07$0.4321%6.14
$16.00$16.50$17.00Sep 25$0.05$0.458%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 14$0.13$0.3790%2.85
$16.00$17.00$18.00Sep 18$0.09$0.9118%10.11
$19.00$19.50$20.00Aug 21$0.08$0.4218%5.25
$17.50$18.00$18.50Aug 28$0.08$0.4214%5.25
$17.00$17.50$18.00Aug 21$0.10$0.4016%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.18, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 14-$0.10$0.40
$15.50$17.001:2Sep 4-$1.13$0.37
$20.00$20.501:2Aug 21-$0.08$0.42
$21.00$22.001:2Sep 4-$0.25$0.75
$21.50$22.001:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Aug 28-$0.18$1.82
$22.00$20.001:2Sep 4-$0.61$1.39
$22.00$20.001:2Sep 11-$0.91$1.09
$20.00$19.501:2Aug 14-$0.46$0.04
$17.00$16.001:2Sep 18-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.16%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.00Sep 25$1.160.4011.6%6.16%17.75%10--
$20.00Sep 18$1.400.456.3%7.44%13.71%3716.1K
$20.50Sep 25$1.170.458.9%6.22%15.14%22147
$22.00Sep 25$0.810.3516.9%4.30%21.20%1--
$20.00Sep 25$1.300.496.3%6.91%13.18%132101
$22.00Sep 18$0.840.3216.9%4.46%21.36%1371.2K
$19.00Sep 18$1.750.541.0%9.30%10.26%4812.4K
$21.50Sep 25$0.700.3714.2%3.72%17.96%1--
$21.00Sep 18$0.800.3611.6%4.25%15.83%971.0K
$19.50Sep 25$1.190.523.6%6.32%9.94%45

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 50,214
Total Puts 12,864
Put/Call Ratio 0.26
Net Difference 37,350

Prior's Put/Call Breakdown

Total Calls 53,359
Total Puts 16,014
Put/Call Ratio 0.30
Net Difference 37,345

Prior 7-Day Put/Call Summary

Total Calls 307,559
Total Puts 134,557
Average Put/Call Ratio 0.47
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All