RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.94 +3.48%

$16.98 (+0.24%)🌙

as of 08/25 06:59 PM

(8/24 15:01) ◀

Tuesday, August 25, 2026 (6:59pm)

▶ (8/26 19:00)

◀ 8/25 18:59 ▶

Option Volume

Detail

ℹ

Current (08/25) 32,394

Calls: 23,828 (74%)

Puts: 8,566 (26%)

Prior (08/21) 114,310

Calls: 81,554 (71%)

Puts: 32,756 (29%)

Current vs Prior -71.66%

Calls: -70.78% (Calls)

Puts: -73.85% (Puts)

Prior 7-Day Total 366,999

Calls: 231,368 (63%)

Puts: 135,631 (37%)

Prior 7-Day Average 61,166

Calls: 33,052 (63%)

Puts: 19,375 (37%)

Current vs Prior 7-Day Avg -47.04%

Calls: -27.91%

Puts: -55.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $2.92M

Calls: $1.78M (61%)

Puts: $1.14M (39%)

Prior (08/21) $10.99M

Calls: $8.72M (79%)

Puts: $2.27M (21%)

Current vs Prior -73.45%

Calls: -79.56%

Puts: -49.96%

Prior 7-Day Total $41.18M

Calls: $23.32M (57%)

Puts: $17.86M (43%)

Prior 7-Day Average $6.86M

Calls: $3.33M (57%)

Puts: $2.55M (43%)

Current vs Prior 7-Day Avg -57.48%

Calls: -46.50%

Puts: -55.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.36

Prior (08/21) 0.40

Current vs Prior -10.50%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -49.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 386,153

Calls: 255,600 (66%)

Puts: 130,553 (34%)

Prior (08/21) 526,580

Calls: 368,460 (70%)

Puts: 158,120 (30%)

Current vs Prior -26.67%

Prior 7-Day Total 2,925,522

Calls: 1,938,436 (66%)

Puts: 987,086 (34%)

Prior 7-Day Average 487,587

Calls: 323,072 (66%)

Puts: 164,514 (34%)

Current vs Prior 7-Day Avg -20.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 7.73% | 11.81%16.88% | 22.73%

Prior 10.05% | 14.01%3.29% | 17.53%

Current vs Prior -23.05% | -15.76%+412.51% | +29.63%

Prior 7-Day Avg 7.72% | 11.64%6.59% | 17.78%

Current vs 7-Day Avg +0.21% | +1.43%+156.14% | +27.80%

Prior 7-Day Eod 10.05% | 14.01%3.29% | 17.53%

Current vs 7-Day Eod -23.05% | -15.76%+412.51% | +29.63%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Prior 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Current vs Prior -70.28% | -32.65%

Prior 7-Day Avg 8.34% | 9.92%

Calls: 7.31% | 11.01%

Puts: 9.38% | 8.83%

Current vs 7-Day Avg -31.08% | -14.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.78M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (23,828 calls vs 8,566 puts).

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

🎯

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 9 of results (avg 8.6%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.73	0.79	$0.76	7.9%	836	0.65	804
$17.50	Sep 18	1.04	1.13	$1.09	8.3%	82	0.46	197
$17.00	Sep 18	1.25	1.36	$1.31	8.4%	251	0.52	5.4K
$18.50	Sep 18	0.75	0.82	$0.78	9.0%	45	0.36	75
$15.50	Aug 28	1.45	1.60	$1.53	9.8%	86	0.87	215

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	2.63	2.83	$2.73	7.3%	30	0.68	884
$16.00	Sep 18	0.80	0.87	$0.84	8.3%	110	0.35	3.0K
$17.00	Sep 4	0.86	0.94	$0.90	8.9%	80	0.49	566
$16.50	Aug 28	0.30	0.33	$0.32	9.4%	841	0.35	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	1.6K	0.10	3.6K
$18.00	Aug 28	0.17	0.20	$0.19	15.8%	2.7K	0.24	4.0K
$17.50	Aug 28	0.28	0.33	$0.31	16.1%	3.1K	0.35	1.1K
$17.00	Aug 28	0.46	0.52	$0.49	12.2%	1.1K	0.49	885
$16.50	Aug 28	0.73	0.79	$0.76	7.9%	836	0.65	804

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.15	0.18	$0.16	18.8%	932	0.22	1.8K
$16.50	Aug 28	0.30	0.33	$0.32	9.4%	841	0.35	1.4K
$17.00	Aug 28	0.50	0.60	$0.55	18.2%	1.4K	0.50	1.3K
$17.50	Aug 28	0.83	0.95	$0.89	13.5%	37	0.65	877
$16.50	Sep 4	0.57	0.68	$0.63	17.5%	98	0.40	387

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	2.12	3.15	$2.64	39.0%	3	1.00	--
$14.50	Aug 28	1.60	3.40	$2.50	72.0%	22	0.94	56
$15.00	Aug 28	1.80	2.35	$2.08	26.4%	106	0.93	166
$15.50	Aug 28	1.45	1.60	$1.53	9.8%	86	0.87	215
$14.00	Sep 4	2.28	3.40	$2.84	39.4%	2	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	2.79	4.05	$3.42	36.8%	29	0.95	--
$19.50	Aug 28	2.23	3.20	$2.72	35.7%	2	0.93	--
$19.00	Aug 28	1.66	2.42	$2.04	37.3%	8	0.90	141
$20.00	Sep 4	2.92	3.70	$3.31	23.6%	10	0.87	--
$19.50	Sep 4	2.45	3.65	$3.05	39.3%	1	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 21.6K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	0.28	0.33	$0.31	16.1%	3.1K	0.35	1.1K
$18.00	Aug 28	0.17	0.20	$0.19	15.8%	2.7K	0.24	4.0K
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	1.6K	0.10	3.6K
$17.00	Aug 28	0.46	0.52	$0.49	12.2%	1.1K	0.49	885
$16.50	Aug 28	0.73	0.79	$0.76	7.9%	836	0.65	804

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.50	0.60	$0.55	18.2%	1.4K	0.50	1.3K
$16.00	Aug 28	0.15	0.18	$0.16	18.8%	932	0.22	1.8K
$16.50	Aug 28	0.30	0.33	$0.32	9.4%	841	0.35	1.4K
$15.00	Aug 28	0.01	0.07	$0.04	150.0%	698	0.06	1.4K
$17.00	Sep 18	1.28	1.56	$1.42	19.7%	507	0.47	21.1K

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 15.4%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 28	Sep 25	94.8%	74.4%	27.4%	776	1.8K
$18.00	Aug 28	Oct 2	90.7%	76.9%	18.0%	2.7K	4.0K
$16.50	Aug 28	Oct 2	84.3%	73.9%	14.2%	846	804
$16.00	Aug 28	Oct 2	85.1%	75.6%	12.6%	391	304
$17.00	Aug 28	Oct 2	86.2%	79.4%	8.6%	1.1K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 28	Sep 25	90.7%	70.3%	29.0%	54	645
$18.50	Aug 28	Sep 25	94.8%	74.4%	27.4%	64	328
$17.00	Aug 28	Sep 25	86.2%	71.2%	21.0%	1.4K	1.3K
$16.00	Aug 28	Oct 2	85.1%	75.6%	12.6%	933	1.8K
$17.50	Aug 28	Sep 25	88.2%	85.4%	3.3%	53	977

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 2.57, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Aug 28	$0.14	$0.36	$0.14	100%	2.57	$14.14
$14.00	$15.00	Sep 25	$0.49	$0.51	$0.49	85%	1.04	$14.49
$15.50	$16.00	Sep 11	$0.14	$0.36	$0.14	75%	2.57	$15.64
$14.00	$14.50	Sep 4	$0.24	$0.26	$0.24	87%	1.08	$14.24
$15.00	$16.00	Sep 25	$0.53	$0.47	$0.53	76%	0.89	$15.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Aug 28	$0.22	$0.28	$0.22	90%	1.27	$18.78
$18.50	$18.00	Sep 4	$0.17	$0.33	$0.17	73%	1.94	$18.33
$20.00	$19.50	Sep 4	$0.26	$0.24	$0.26	87%	0.92	$19.74
$19.00	$18.50	Sep 25	$0.18	$0.32	$0.18	66%	1.78	$18.82
$17.00	$16.50	Sep 11	$0.10	$0.40	$0.10	47%	4.00	$16.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 2.57, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 2	$0.29	$0.29	$0.21	51%	1.38	$17.79
$19.50	$20.00	Sep 18	$0.17	$0.17	$0.33	70%	0.52	$19.67
$18.50	$19.00	Sep 11	$0.19	$0.19	$0.31	65%	0.61	$18.69
$17.00	$17.50	Sep 11	$0.29	$0.29	$0.21	46%	1.38	$17.29
$19.00	$19.50	Sep 4	$0.10	$0.10	$0.40	78%	0.25	$19.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 2	$0.36	$0.36	$0.14	63%	2.57	$15.64
$14.50	$14.00	Oct 2	$0.26	$0.26	$0.24	77%	1.08	$14.24
$16.50	$16.00	Sep 11	$0.33	$0.33	$0.17	60%	1.94	$16.17
$16.00	$15.50	Sep 18	$0.26	$0.26	$0.24	65%	1.08	$15.74
$15.00	$14.50	Sep 18	$0.17	$0.17	$0.33	76%	0.52	$14.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 28	Sep 4	$0.34	84.3%	73.9%
$17.00	Aug 28	Sep 4	$0.33	86.2%	77.8%
$17.50	Aug 28	Sep 4	$0.33	88.2%	79.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 28	Sep 4	$0.31	84.3%	73.9%
$17.00	Aug 28	Sep 4	$0.35	86.2%	77.8%
$17.50	Aug 28	Sep 4	$0.32	88.2%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.14% of stock, avg 13.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 28	$0.49	$0.55	$1.04	$15.96	$18.04	6.14%
$16.50	Aug 28	$0.76	$0.32	$1.08	$15.42	$17.58	6.38%
$17.50	Aug 28	$0.31	$0.89	$1.20	$16.30	$18.70	7.08%
$16.00	Aug 28	$1.10	$0.16	$1.26	$14.74	$17.26	7.44%
$18.00	Aug 28	$0.19	$1.27	$1.46	$16.54	$19.46	8.62%
$15.50	Aug 28	$1.53	$0.09	$1.62	$13.88	$17.12	9.56%
$17.00	Sep 4	$0.82	$0.90	$1.72	$15.28	$18.72	10.15%
$16.50	Sep 4	$1.10	$0.63	$1.73	$14.77	$18.23	10.21%
$16.00	Sep 4	$1.37	$0.42	$1.79	$14.21	$17.79	10.57%
$17.50	Sep 4	$0.64	$1.21	$1.85	$15.65	$19.35	10.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.65% of stock, avg 7.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Aug 28	$0.07	$0.04	$0.11	$14.89	$19.11
$19.00	$15.50	Aug 28	$0.07	$0.09	$0.16	$15.34	$19.16
$18.50	$15.00	Aug 28	$0.12	$0.04	$0.16	$14.84	$18.66
$18.50	$15.50	Aug 28	$0.12	$0.09	$0.21	$15.29	$18.71
$19.00	$16.00	Aug 28	$0.07	$0.16	$0.23	$15.77	$19.23
$18.00	$15.00	Aug 28	$0.19	$0.04	$0.23	$14.77	$18.23
$18.50	$16.00	Aug 28	$0.12	$0.16	$0.28	$15.72	$18.78
$18.00	$15.50	Aug 28	$0.19	$0.09	$0.28	$15.22	$18.28
$19.50	$15.00	Sep 4	$0.17	$0.18	$0.35	$14.65	$19.85
$18.00	$16.00	Aug 28	$0.19	$0.16	$0.35	$15.65	$18.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.13, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	20/20	Sep 18	$0.34	$0.16	47%	2.13	$14.66	$19.84
14/14	18/19	Sep 11	$0.30	$0.20	50%	1.50	$14.20	$18.80
15/16	18/19	Sep 11	$0.34	$0.16	39%	2.12	$15.16	$18.84
16/16	18/19	Sep 11	$0.37	$0.13	33%	2.85	$15.63	$18.87
14/14	20/20	Sep 25	$0.28	$0.22	49%	1.27	$14.22	$19.78
14/14	20/20	Sep 11	$0.22	$0.28	60%	0.79	$14.28	$19.72
15/16	20/20	Sep 25	$0.32	$0.18	40%	1.78	$15.18	$19.82
15/16	20/20	Sep 11	$0.26	$0.24	50%	1.08	$15.24	$19.76
16/16	20/20	Sep 11	$0.29	$0.21	43%	1.38	$15.71	$19.79
15/16	19/20	Sep 4	$0.22	$0.28	56%	0.79	$15.28	$19.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	29%	6.14
$17.00	$17.50	$18.00	Aug 28	$0.06	$0.44	26%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.09	$0.41	30%	4.56
$15.50	$16.00	$16.50	Aug 28	$0.09	$0.41	22%	4.56
$16.50	$17.00	$17.50	Sep 25	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	29%	6.14
$16.00	$16.50	$17.00	Sep 4	$0.06	$0.44	19%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.11	$0.39	30%	3.55
$15.50	$16.00	$16.50	Aug 28	$0.09	$0.41	23%	4.56
$15.50	$16.00	$16.50	Sep 4	$0.09	$0.41	17%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.09, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 28	-$0.13	$0.37
$16.50	$17.00	1:2	Aug 28	-$0.22	$0.28
$17.50	$18.00	1:2	Aug 28	-$0.07	$0.43
$19.00	$19.50	1:2	Sep 4	-$0.07	$0.43
$16.00	$16.50	1:2	Aug 28	-$0.42	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Aug 28	-$0.09	$0.41
$17.50	$17.00	1:2	Aug 28	-$0.21	$0.29
$15.50	$15.00	1:2	Sep 4	-$0.06	$0.44
$16.50	$16.00	1:2	Sep 4	-$0.21	$0.29
$15.00	$14.50	1:2	Sep 18	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.90%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$0.66	0.30	18.1%	3.90%	21.96%	26	62
$19.00	Oct 2	$0.80	0.36	12.2%	4.72%	16.88%	6	20
$17.50	Sep 25	$1.20	0.50	3.3%	7.08%	10.39%	15	--
$19.50	Oct 2	$0.58	0.34	15.1%	3.42%	18.54%	1	55
$17.50	Oct 2	$1.16	0.49	3.3%	6.85%	10.15%	51	22
$17.00	Oct 2	$1.39	0.53	0.3%	8.21%	8.56%	4	247
$19.00	Sep 25	$0.67	0.35	12.2%	3.96%	16.12%	16	69
$18.00	Oct 2	$0.92	0.44	6.3%	5.43%	11.69%	2	--
$18.50	Sep 18	$0.75	0.36	9.2%	4.43%	13.64%	45	75
$18.00	Sep 18	$0.87	0.41	6.3%	5.14%	11.39%	184	3.7K

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 23,828

Total Puts 8,566

Put/Call Ratio 0.36

Net Difference 15,262

Prior's Put/Call Breakdown

Total Calls 81,554

Total Puts 32,756

Put/Call Ratio 0.40

Net Difference 48,798

Prior 7-Day Put/Call Summary

Total Calls 231,368

Total Puts 135,631

Average Put/Call Ratio 0.72

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