RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.95 -6.21%

(8/19 18:57) ◀

Thursday, August 20, 2026 (2:00pm)

▶ (8/20 15:00)

◀ 8/20 14:00 ▶

Option Volume

Detail

ℹ

Current (08/20 2:00pm) 46,285

Calls: 22,874 (49%)

Puts: 23,411 (51%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +53.34% (Calls)

Puts: +75.85% (Puts)

Prior 7-Day Total 203,211

Calls: 121,180 (60%)

Puts: 82,031 (40%)

Prior 7-Day Average 40,642

Calls: 17,311 (60%)

Puts: 11,718 (40%)

Current vs Prior 7-Day Avg +13.88%

Calls: +32.13%

Puts: +99.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 2:00pm) $5.83M

Calls: $2.00M (34%)

Puts: $3.83M (66%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -3.89%

Puts: +58.56%

Prior 7-Day Total $23.05M

Calls: $12.99M (56%)

Puts: $10.06M (44%)

Prior 7-Day Average $4.61M

Calls: $1.86M (56%)

Puts: $1.44M (44%)

Current vs Prior 7-Day Avg +26.53%

Calls: +7.81%

Puts: +166.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 2:00pm) 1.02

Prior 1.00

Current vs Prior +2.35%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +46.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 2:00pm) 731,397

Calls: 421,976 (58%)

Puts: 309,421 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,132,849

Calls: 1,668,774 (53%)

Puts: 1,464,075 (47%)

Prior 7-Day Average 626,569

Calls: 333,754 (53%)

Puts: 292,815 (47%)

Current vs Prior 7-Day Avg +16.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 5.71% | 10.60%5.71% | 16.93%

Prior 12.62% | 16.00%19.08% | 26.48%

Current vs Prior -54.79% | -33.76%-70.09% | -36.08%

Prior 7-Day Avg 10.61% | 15.91%18.48% | 26.16%

Current vs 7-Day Avg -46.24% | -33.40%-69.12% | -35.30%

Prior 7-Day Eod 12.62% | 16.00%5.06% | 16.47%

Current vs 7-Day Eod -54.79% | -33.76%+12.78% | +2.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.44% | 6.04%

Calls: 13.79% | 5.15%

Puts: 9.09% | 6.94%

Prior 4.15% | 4.18%

Calls: 5.31% | 2.11%

Puts: 3.00% | 6.25%

Current vs Prior +175.66% | +44.50%

Prior 7-Day Avg 13.35% | 6.37%

Calls: 9.04% | 5.50%

Puts: 17.66% | 7.25%

Current vs 7-Day Avg -14.31% | -5.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($3.83M). Slightly bearish P/C ratio of 1.02.

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 BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
14:00	BEARISH	NEUTRAL	BEARISH

📈 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 61 of results (avg 7.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.34	0.35	$0.35	2.9%	273	0.31	404
$16.00	Sep 18	1.33	1.38	$1.36	3.7%	289	0.54	1.3K
$16.00	Aug 28	0.68	0.71	$0.70	4.3%	182	0.52	206
$18.00	Sep 18	0.66	0.69	$0.68	4.4%	554	0.33	3.5K
$15.50	Aug 28	0.94	0.99	$0.97	5.2%	268	0.63	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.83	0.85	$0.84	2.4%	1.3K	0.34	3.6K
$17.00	Sep 18	1.92	1.98	$1.95	3.1%	2.6K	0.57	21.7K
$16.00	Sep 18	1.31	1.36	$1.34	3.7%	799	0.46	2.5K
$18.00	Sep 18	2.60	2.74	$2.67	5.2%	26	0.67	2.2K
$19.00	Sep 25	3.50	3.70	$3.60	5.6%	1	0.71	678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.05	0.06	$0.06	16.7%	5.0K	0.12	8.8K
$16.00	Aug 21	0.27	0.30	$0.29	10.3%	720	0.49	4.0K
$15.50	Aug 21	0.54	0.62	$0.58	13.8%	47	0.74	121
$18.50	Aug 28	0.11	0.13	$0.12	16.7%	118	0.13	480
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	248	0.10	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	0.31	0.34	$0.33	9.1%	530	0.51	2.2K
$16.50	Aug 21	0.60	0.71	$0.66	16.7%	923	0.75	3.5K
$14.00	Aug 28	0.09	0.10	$0.10	10.0%	192	0.11	909
$14.50	Aug 28	0.16	0.18	$0.17	11.8%	279	0.17	53
$15.00	Aug 28	0.29	0.32	$0.31	9.7%	253	0.27	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	2.69	3.15	$2.92	15.8%	1	0.99	121
$14.50	Aug 21	1.35	1.63	$1.49	18.8%	24	0.98	147
$13.50	Aug 21	2.36	2.62	$2.49	10.4%	6	0.98	22
$13.00	Aug 28	2.61	4.10	$3.35	44.5%	--	0.98	11
$14.00	Aug 21	1.88	2.08	$1.98	10.1%	5	0.98	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	2.39	2.66	$2.53	10.7%	2	1.00	732
$19.00	Aug 21	2.91	3.25	$3.08	11.0%	484	1.00	3.0K
$18.00	Aug 21	1.98	2.18	$2.08	9.6%	417	0.94	4.4K
$17.50	Aug 21	1.50	1.66	$1.58	10.1%	89	0.93	1.3K
$19.00	Aug 28	3.00	3.25	$3.13	8.0%	55	0.90	178

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 26.8K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.05	0.06	$0.06	16.7%	5.0K	0.12	8.8K
$16.00	Aug 21	0.27	0.30	$0.29	10.3%	720	0.49	4.0K
$16.50	Aug 21	0.10	0.13	$0.12	25.0%	643	0.26	511
$18.00	Aug 21	0.01	0.02	$0.02	50.0%	636	0.04	3.4K
$18.00	Sep 18	0.66	0.69	$0.68	4.4%	554	0.33	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.92	1.98	$1.95	3.1%	2.6K	0.57	21.7K
$15.00	Sep 18	0.83	0.85	$0.84	2.4%	1.3K	0.34	3.6K
$16.00	Sep 4	0.91	1.03	$0.97	12.4%	1.1K	0.47	142
$15.50	Aug 21	0.10	0.14	$0.12	33.3%	981	0.26	758
$16.50	Aug 21	0.60	0.71	$0.66	16.7%	923	0.75	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.5%, max 17.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 21	Oct 2	86.9%	74.6%	16.4%	728	4.0K
$15.50	Aug 21	Sep 25	86.2%	75.0%	14.9%	48	124
$16.50	Aug 21	Oct 2	88.4%	77.9%	13.4%	645	520

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Oct 2	86.2%	73.4%	17.5%	1.0K	762
$16.00	Aug 21	Oct 2	86.9%	74.6%	16.4%	531	2.2K
$16.50	Aug 21	Sep 25	88.4%	77.4%	14.2%	924	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.83, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$16.00	Oct 2	$1.64	$1.36	$1.64	83%	0.83	$14.64
$14.00	$14.50	Sep 11	$0.25	$0.25	$0.25	80%	1.00	$14.25
$14.00	$15.00	Sep 18	$0.59	$0.41	$0.59	77%	0.69	$14.59
$14.00	$15.00	Sep 25	$0.58	$0.42	$0.58	76%	0.72	$14.58
$14.00	$14.50	Sep 4	$0.27	$0.23	$0.27	83%	0.85	$14.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 2	$0.17	$0.33	$0.17	40%	1.94	$15.33
$16.50	$16.00	Aug 21	$0.33	$0.17	$0.33	75%	0.52	$16.17
$18.00	$17.50	Oct 2	$0.30	$0.20	$0.30	62%	0.67	$17.70
$16.00	$15.50	Sep 4	$0.23	$0.27	$0.23	47%	1.17	$15.77
$15.50	$15.00	Aug 28	$0.17	$0.33	$0.17	37%	1.94	$15.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.72, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Aug 21	$0.17	$0.17	$0.33	51%	0.52	$16.17
$17.00	$17.50	Aug 28	$0.11	$0.11	$0.39	69%	0.28	$17.11
$16.50	$17.00	Aug 28	$0.15	$0.15	$0.35	59%	0.43	$16.65
$17.00	$17.50	Sep 25	$0.19	$0.19	$0.31	55%	0.61	$17.19
$16.50	$17.00	Sep 4	$0.18	$0.18	$0.32	55%	0.56	$16.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 2	$0.42	$0.42	$0.58	65%	0.72	$14.58
$15.50	$15.00	Sep 25	$0.30	$0.30	$0.20	60%	1.50	$15.20
$14.00	$13.00	Sep 18	$0.24	$0.24	$0.76	77%	0.32	$13.76
$15.00	$14.00	Sep 18	$0.35	$0.35	$0.65	66%	0.54	$14.65
$13.50	$13.00	Oct 2	$0.15	$0.15	$0.35	78%	0.43	$13.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.41	86.9%	75.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.39	86.9%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.89% of stock, avg 13.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 21	$0.29	$0.33	$0.62	$15.38	$16.62	3.89%
$15.50	Aug 21	$0.58	$0.12	$0.70	$14.80	$16.20	4.39%
$16.50	Aug 21	$0.12	$0.66	$0.78	$15.72	$17.28	4.89%
$15.00	Aug 21	$0.99	$0.04	$1.03	$13.97	$16.03	6.46%
$17.00	Aug 21	$0.06	$1.09	$1.15	$15.85	$18.15	7.21%
$16.00	Aug 28	$0.70	$0.72	$1.42	$14.58	$17.42	8.90%
$15.50	Aug 28	$0.97	$0.48	$1.45	$14.05	$16.95	9.09%
$14.50	Aug 21	$1.49	$0.01	$1.50	$13.00	$16.00	9.40%
$16.50	Aug 28	$0.50	$1.02	$1.52	$14.98	$18.02	9.53%
$15.00	Aug 28	$1.29	$0.31	$1.60	$13.40	$16.60	10.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.44% of stock, avg 8.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$15.00	Aug 21	$0.03	$0.04	$0.07	$14.93	$17.57
$17.00	$15.00	Aug 21	$0.06	$0.04	$0.10	$14.90	$17.10
$17.50	$15.50	Aug 21	$0.03	$0.12	$0.15	$15.35	$17.65
$16.50	$15.00	Aug 21	$0.12	$0.04	$0.16	$14.84	$16.66
$17.00	$15.50	Aug 21	$0.06	$0.12	$0.18	$15.32	$17.18
$18.50	$14.00	Aug 28	$0.12	$0.10	$0.22	$13.78	$18.72
$16.50	$15.50	Aug 21	$0.12	$0.12	$0.24	$15.26	$16.74
$18.00	$14.00	Aug 28	$0.18	$0.10	$0.28	$13.72	$18.28
$18.50	$14.50	Aug 28	$0.12	$0.17	$0.29	$14.21	$18.79
$18.00	$14.50	Aug 28	$0.18	$0.17	$0.35	$14.15	$18.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Sep 25	$0.29	$0.21	38%	1.38	$14.21	$18.79
13/14	18/19	Sep 25	$0.24	$0.26	48%	0.92	$13.26	$18.74
14/14	18/19	Sep 25	$0.25	$0.25	44%	1.00	$13.75	$18.75
14/14	18/18	Sep 11	$0.27	$0.23	39%	1.17	$14.23	$17.77
14/15	18/18	Sep 11	$0.30	$0.20	33%	1.50	$14.70	$17.80
14/15	17/18	Aug 28	$0.25	$0.25	42%	1.00	$14.75	$17.25
14/14	18/18	Sep 4	$0.23	$0.27	45%	0.85	$14.27	$17.73
14/15	18/19	Sep 25	$0.29	$0.21	33%	1.38	$14.71	$18.79
14/15	18/18	Sep 4	$0.25	$0.25	38%	1.00	$14.75	$17.75
13/14	18/19	Sep 18	$0.45	$0.55	44%	0.82	$13.55	$18.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 21	$0.12	$0.38	49%	3.17
$14.00	$15.00	$16.00	Sep 18	$0.10	$0.90	23%	9.00
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	23%	9.00
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	18%	11.50
$16.00	$17.00	$18.00	Sep 18	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 21	$0.12	$0.38	49%	3.17
$15.00	$16.00	$17.00	Sep 18	$0.11	$0.89	23%	8.09
$14.50	$15.00	$15.50	Aug 21	$0.05	$0.45	24%	9.00
$16.00	$16.50	$17.00	Aug 21	$0.10	$0.40	37%	4.00
$16.00	$17.00	$18.00	Sep 18	$0.11	$0.89	21%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.07, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$16.00	1:2	Oct 2	-$0.07	$2.93
$15.00	$15.50	1:2	Aug 21	-$0.17	$0.33
$18.00	$19.00	1:2	Sep 18	-$0.26	$0.74
$18.00	$18.50	1:2	Aug 28	-$0.06	$0.44
$14.50	$15.00	1:2	Aug 21	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Aug 21	-$0.23	$0.27
$15.00	$14.00	1:2	Sep 18	-$0.14	$0.86
$16.00	$15.00	1:2	Sep 18	-$0.34	$0.66
$15.50	$15.00	1:2	Aug 28	-$0.14	$0.36
$13.50	$13.00	1:2	Sep 11	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.64%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 2	$0.90	0.39	12.8%	5.64%	18.50%	1	12
$17.00	Oct 2	$1.20	0.47	6.6%	7.52%	14.11%	28	214
$16.50	Oct 2	$1.38	0.51	3.5%	8.65%	12.10%	2	9
$17.50	Oct 2	$0.99	0.42	9.7%	6.21%	15.92%	15	2
$18.50	Oct 2	$0.76	0.34	16.0%	4.76%	20.75%	3	27
$19.00	Oct 2	$0.68	0.31	19.1%	4.26%	23.39%	7	16
$16.00	Oct 2	$1.58	0.55	0.3%	9.91%	10.22%	8	1
$17.00	Sep 25	$1.10	0.45	6.6%	6.90%	13.48%	10	210
$16.50	Sep 25	$1.25	0.49	3.5%	7.84%	11.29%	7	151
$17.50	Sep 25	$0.89	0.40	9.7%	5.58%	15.30%	28	492

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 22,874

Total Puts 23,411

Put/Call Ratio 1.02

Net Difference -537

Prior's Put/Call Breakdown

Total Calls 14,917

Total Puts 13,313

Put/Call Ratio 1.00

Net Difference 1,604

Prior 7-Day Put/Call Summary

Total Calls 121,180

Total Puts 82,031

Average Put/Call Ratio 0.70

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