Tour v509
RGTI
RIGETTI COMPUTING IN
$17.71 -5.14%
$17.62 (-0.53%)🌙
as of 08/18 06:58 PM
(8/17 18:59) ◀
|
Tuesday, August 18, 2026 (6:58pm)
January 2026
|
▶ (8/19 18:57)
◀ 8/18 18:58 ▶

Option Volume

Detail
ℹ
Current (08/18) 37,579
Calls: 25,028 (67%)
Puts: 12,551 (33%)
Prior (08/17) 37,099
Calls: 25,356 (68%)
Puts: 11,743 (32%)
Current vs Prior +1.29%
Calls: -1.29% (Calls)
Puts: +6.88% (Puts)
Prior 7-Day Total 408,046
Calls: 308,138 (76%)
Puts: 99,908 (24%)
Prior 7-Day Average 58,292
Calls: 44,019 (76%)
Puts: 14,272 (24%)
Current vs Prior 7-Day Avg -35.53%
Calls: -43.14%
Puts: -12.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.82M
Calls: $2.88M (60%)
Puts: $1.94M (40%)
Prior (08/17) $4.25M
Calls: $3.00M (71%)
Puts: $1.25M (29%)
Current vs Prior +13.48%
Calls: -4.08%
Puts: +55.69%
Prior 7-Day Total $40.66M
Calls: $30.94M (76%)
Puts: $9.73M (24%)
Prior 7-Day Average $5.81M
Calls: $4.42M (76%)
Puts: $1.39M (24%)
Current vs Prior 7-Day Avg -17.04%
Calls: -34.91%
Puts: +39.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.50
Prior (08/17) 0.46
Current vs Prior +8.28%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +44.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 467,812
Calls: 319,712 (68%)
Puts: 148,100 (32%)
Prior (08/17) 459,907
Calls: 304,633 (66%)
Puts: 155,274 (34%)
Current vs Prior +1.72%
Prior 7-Day Total 3,388,741
Calls: 2,179,714 (64%)
Puts: 1,209,027 (36%)
Prior 7-Day Average 484,105
Calls: 311,387 (64%)
Puts: 172,718 (36%)
Current vs Prior 7-Day Avg -3.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.74% | 10.50%7.74% | 17.50%
Prior 8.46% | 12.21%8.46% | 17.73%
Current vs Prior -8.59% | -14.00%-8.59% | -1.27%
Prior 7-Day Avg 8.32% | 12.70%11.64% | 20.89%
Current vs 7-Day Avg -6.97% | -17.30%-33.55% | -16.23%
Prior 7-Day Eod 8.46% | 12.21%8.46% | 17.73%
Current vs 7-Day Eod -8.59% | -14.00%-8.59% | -1.27%
Sentiment BULLISHBULLISH

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 2.84% | 8.57%
Calls: 2.63% | 9.57%
Puts: 3.06% | 7.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50. Call-heavy open interest (319,712 calls vs 148,100 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 6.2%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 180.600.63$0.624.8%920.271.6K
$19.00Sep 181.061.12$1.095.5%1340.422.4K
$20.00Sep 180.800.85$0.836.0%4350.346.1K
$17.00Sep 181.882.03$1.957.7%430.612.6K
$18.00Aug 210.400.44$0.429.5%7430.433.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 181.651.72$1.694.1%8530.492.3K
$17.00Sep 181.131.18$1.154.3%4910.3922.5K
$17.00Aug 280.530.56$0.555.5%1600.37404
$16.00Sep 180.710.76$0.746.8%1140.282.5K
$19.00Aug 211.401.52$1.468.2%1660.783.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 210.100.12$0.1118.2%5870.141.8K
$18.50Aug 210.260.30$0.2814.3%1.1K0.312.6K
$18.00Aug 210.400.44$0.429.5%7430.433.3K
$17.00Aug 210.911.03$0.9712.4%1830.738.8K
$18.00Aug 280.730.85$0.7915.2%1660.46367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.210.24$0.2213.6%4700.272.5K
$17.50Aug 210.400.45$0.4311.6%4730.421.1K
$16.00Aug 280.210.25$0.2317.4%1310.19214
$18.00Aug 210.670.77$0.7213.9%6570.574.3K
$16.50Aug 280.340.39$0.3713.5%1620.28220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 212.264.00$3.1355.6%270.99150
$15.00Aug 212.453.15$2.8025.0%200.98813
$15.00Aug 281.973.20$2.5947.5%40.97134
$14.50Aug 282.244.40$3.3265.1%10.93--
$14.50Sep 42.843.80$3.3228.9%90.9238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.944.00$3.4730.5%290.931.1K
$20.00Aug 212.023.10$2.5642.2%5090.901.2K
$21.00Aug 282.644.20$3.4245.6%240.8647
$19.50Aug 211.482.32$1.9044.2%260.8542
$20.50Aug 282.053.80$2.9359.7%30.8217

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 20.4K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 41.011.16$1.0913.8%1.7K0.51100
$20.00Aug 210.060.08$0.0728.6%1.4K0.106.7K
$18.00Sep 181.311.50$1.4113.5%1.2K0.512.3K
$18.50Aug 210.260.30$0.2814.3%1.1K0.312.6K
$19.00Aug 210.150.20$0.1827.8%8410.214.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 210.090.12$0.1127.3%1.1K0.153.3K
$18.00Sep 181.651.72$1.694.1%8530.492.3K
$18.00Aug 210.670.77$0.7213.9%6570.574.3K
$20.00Aug 212.023.10$2.5642.2%5090.901.2K
$17.00Sep 181.131.18$1.154.3%4910.3922.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.7%, max 29.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 21Oct 294.1%79.6%18.2%8474.3K
$17.00Aug 21Oct 281.4%70.2%16.0%3978.8K
$18.00Aug 21Sep 2586.5%74.7%15.8%7883.4K
$18.50Aug 21Oct 291.6%79.3%15.5%1.1K2.7K
$17.50Aug 21Sep 2583.7%75.1%11.4%212779
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 21Sep 2594.1%72.7%29.4%6023.4K
$17.00Aug 21Oct 281.4%70.2%16.0%4712.5K
$18.00Aug 21Sep 2586.5%74.7%15.8%6594.3K
$18.50Aug 21Sep 2591.6%79.4%15.4%313738
$16.50Aug 21Sep 2580.5%71.5%12.7%1.1K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 2.57, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$15.50Aug 28$0.14$0.36$0.1498%2.57$15.14
$16.50$17.50Sep 25$0.33$0.67$0.3368%2.03$16.83
$15.50$16.00Sep 4$0.11$0.39$0.1183%3.55$15.61
$15.50$16.00Aug 21$0.22$0.28$0.2289%1.27$15.72
$16.00$16.50Aug 28$0.16$0.34$0.1684%2.12$16.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$19.50Aug 28$0.25$0.25$0.2578%1.00$19.75
$18.50$18.00Aug 21$0.21$0.29$0.2169%1.38$18.29
$19.00$18.50Sep 4$0.20$0.30$0.2062%1.50$18.80
$21.00$20.50Sep 4$0.31$0.19$0.3181%0.61$20.69
$18.00$17.50Sep 4$0.15$0.35$0.1550%2.33$17.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.27, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$19.50Sep 11$0.27$0.27$0.2360%1.17$19.27
$19.50$20.00Sep 25$0.26$0.26$0.2458%1.08$19.76
$18.00$18.50Sep 11$0.30$0.30$0.2048%1.50$18.30
$18.00$18.50Aug 28$0.23$0.23$0.2754%0.85$18.23
$18.50$19.00Sep 4$0.22$0.22$0.2855%0.79$18.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.50Sep 11$0.28$0.28$0.2274%1.27$15.72
$17.50$17.00Oct 2$0.37$0.37$0.1358%2.85$17.13
$17.50$17.00Sep 11$0.36$0.36$0.1457%2.57$17.14
$16.00$15.50Oct 2$0.28$0.28$0.2270%1.27$15.72
$17.00$16.50Sep 25$0.31$0.31$0.1962%1.63$16.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 21Aug 28$0.1683.7%67.4%
$18.50Aug 21Aug 28$0.2891.6%82.0%
$18.00Aug 21Aug 28$0.3786.5%85.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 21Aug 28$0.3383.7%67.4%
$18.50Aug 21Aug 28$0.4491.6%82.0%
$18.00Aug 21Aug 28$0.3386.5%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 6.10% of stock, avg 14.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Aug 21$0.65$0.43$1.08$16.42$18.586.10%
$18.00Aug 21$0.42$0.72$1.14$16.86$19.146.44%
$17.00Aug 21$0.97$0.22$1.19$15.81$18.196.72%
$18.50Aug 21$0.28$0.93$1.21$17.29$19.716.83%
$16.50Aug 21$1.29$0.11$1.40$15.10$17.907.91%
$17.50Aug 28$0.81$0.76$1.57$15.93$19.078.87%
$17.00Aug 28$1.06$0.55$1.61$15.39$18.619.09%
$19.00Aug 21$0.18$1.46$1.64$17.36$20.649.26%
$18.00Aug 28$0.79$1.05$1.84$16.16$19.8410.39%
$18.50Aug 28$0.56$1.37$1.93$16.57$20.4310.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.68% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$16.00Aug 21$0.07$0.05$0.12$15.88$20.12
$19.50$16.00Aug 21$0.11$0.05$0.16$15.84$19.66
$20.00$15.50Aug 21$0.07$0.11$0.18$15.32$20.18
$20.00$16.50Aug 21$0.07$0.11$0.18$16.32$20.18
$19.50$16.50Aug 21$0.11$0.11$0.22$16.28$19.72
$19.50$15.50Aug 21$0.11$0.11$0.22$15.28$19.72
$19.00$16.00Aug 21$0.18$0.05$0.23$15.77$19.23
$19.00$16.50Aug 21$0.18$0.11$0.29$16.21$19.29
$19.00$15.50Aug 21$0.18$0.11$0.29$15.21$19.29
$20.00$17.00Aug 21$0.07$0.22$0.29$16.71$20.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.67, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1618/19Aug 21$0.20$0.3058%0.67$15.30$18.70
16/1620/20Sep 4$0.30$0.2038%1.50$16.20$19.80
15/1620/20Sep 4$0.24$0.2649%0.92$15.26$19.74
16/1619/20Aug 28$0.26$0.2441%1.08$16.24$19.26
16/1620/20Sep 4$0.24$0.2644%0.92$15.76$19.74
16/1718/19Aug 21$0.21$0.2941%0.72$16.79$18.71
15/1620/21Sep 18$0.53$0.4738%1.13$15.47$20.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 18$0.06$0.9417%15.67
$19.00$20.00$21.00Sep 18$0.05$0.9515%19.00
$17.00$17.50$18.00Aug 21$0.09$0.4129%4.56
$17.50$18.00$18.50Aug 21$0.09$0.4127%4.56
$16.00$17.00$18.00Sep 18$0.13$0.8721%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$20.00$21.00Sep 18$0.05$0.9515%19.00
$15.00$16.00$17.00Sep 18$0.09$0.9120%10.11
$17.00$17.50$18.00Aug 21$0.08$0.4229%5.25
$16.00$16.50$17.00Aug 21$0.05$0.4519%9.00
$16.00$17.00$18.00Sep 18$0.13$0.8721%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.10, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.19$0.31
$18.50$19.001:2Aug 21-$0.08$0.42
$18.00$18.501:2Aug 21-$0.14$0.36
$17.00$17.501:2Aug 21-$0.33$0.17
$20.50$21.001:2Aug 28-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 18-$0.10$0.90
$18.00$17.501:2Aug 21-$0.14$0.36
$16.00$15.501:2Sep 11-$0.06$0.44
$16.00$15.501:2Aug 28-$0.05$0.45
$16.50$16.001:2Aug 28-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.04%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 2$1.070.4012.9%6.04%18.97%64
$20.50Oct 2$0.810.3715.8%4.57%20.33%6--
$19.00Oct 2$1.080.477.3%6.10%13.38%617
$19.00Sep 25$1.060.457.3%5.99%13.27%628
$19.00Sep 18$1.060.427.3%5.99%13.27%1342.4K
$20.00Sep 25$0.750.3712.9%4.23%17.17%20114
$21.00Sep 25$0.600.3018.6%3.39%21.96%1276
$20.00Sep 18$0.800.3412.9%4.52%17.45%4356.1K
$18.50Oct 2$1.160.514.5%6.55%11.01%927
$21.00Sep 18$0.600.2718.6%3.39%21.96%921.6K

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 25,028
Total Puts 12,551
Put/Call Ratio 0.50
Net Difference 12,477

Prior's Put/Call Breakdown

Total Calls 25,356
Total Puts 11,743
Put/Call Ratio 0.46
Net Difference 13,613

Prior 7-Day Put/Call Summary

Total Calls 308,138
Total Puts 99,908
Average Put/Call Ratio 0.35
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...

Chart Title

Price — Past 7 Days

Add Card

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