RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.89 -6.56%

(8/20 14:00) ◀

Thursday, August 20, 2026 (3:00pm)

▶ (8/20 16:01)

◀ 8/20 15:00 ▶

Option Volume

Detail

ℹ

Current (08/20 3:00pm) 55,473

Calls: 24,407 (44%)

Puts: 31,066 (56%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +63.62% (Calls)

Puts: +133.35% (Puts)

Prior 7-Day Total 249,496

Calls: 144,054 (58%)

Puts: 105,442 (42%)

Prior 7-Day Average 41,582

Calls: 20,579 (58%)

Puts: 15,063 (42%)

Current vs Prior 7-Day Avg +33.40%

Calls: +18.60%

Puts: +106.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 3:00pm) $9.70M

Calls: $2.15M (22%)

Puts: $7.55M (78%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: +3.50%

Puts: +212.43%

Prior 7-Day Total $28.88M

Calls: $14.99M (52%)

Puts: $13.89M (48%)

Prior 7-Day Average $4.81M

Calls: $2.14M (52%)

Puts: $1.98M (48%)

Current vs Prior 7-Day Avg +101.62%

Calls: +0.60%

Puts: +280.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:00pm) 1.27

Prior 1.00

Current vs Prior +27.28%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +69.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 3:00pm) 731,397

Calls: 421,976 (58%)

Puts: 309,421 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,864,246

Calls: 2,090,750 (54%)

Puts: 1,773,496 (46%)

Prior 7-Day Average 644,041

Calls: 348,458 (54%)

Puts: 295,582 (46%)

Current vs Prior 7-Day Avg +13.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.60% | 10.57%5.60% | 16.80%

Prior 10.51% | 14.92%17.87% | 25.85%

Current vs Prior -46.69% | -29.12%-68.66% | -34.99%

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

Current vs 7-Day Avg -47.23% | -33.55%-69.68% | -35.78%

Prior 7-Day Eod 10.51% | 14.92%5.06% | 16.47%

Current vs 7-Day Eod -46.69% | -29.12%+10.72% | +2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.55% | 8.83%

Calls: 18.87% | 9.78%

Puts: 22.22% | 7.89%

Prior 2.84% | 8.57%

Calls: 2.63% | 9.57%

Puts: 3.06% | 7.58%

Current vs Prior +623.59% | +3.03%

Prior 7-Day Avg 11.25% | 6.81%

Calls: 7.76% | 6.31%

Puts: 14.74% | 7.32%

Current vs 7-Day Avg +82.70% | +29.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($7.55M) vs calls ($2.15M). Dollar volume significantly above 7-day average (102% higher). Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
15:00	BEARISH	BEARISH	BEARISH
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 57 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.46	0.48	$0.47	4.3%	132	0.39	417
$15.50	Sep 4	1.14	1.19	$1.17	4.3%	10	0.60	48
$16.00	Sep 18	1.27	1.34	$1.31	5.3%	331	0.53	1.3K
$18.00	Sep 18	0.63	0.67	$0.65	6.2%	591	0.32	3.5K
$15.00	Sep 18	1.75	1.87	$1.81	6.6%	253	0.65	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.96	2.02	$1.99	3.0%	2.6K	0.58	21.7K
$17.00	Sep 4	1.62	1.68	$1.65	3.6%	89	0.64	384
$16.50	Aug 28	1.04	1.08	$1.06	3.8%	200	0.61	409
$16.00	Sep 18	1.33	1.39	$1.36	4.4%	825	0.47	2.5K
$18.00	Sep 18	2.64	2.76	$2.70	4.4%	28	0.68	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.56, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	0.48	0.58	$0.53	18.9%	61	0.72	121
$18.50	Aug 28	0.11	0.13	$0.12	16.7%	129	0.13	480
$18.00	Aug 28	0.15	0.18	$0.16	18.8%	305	0.17	536
$17.50	Aug 28	0.22	0.24	$0.23	8.7%	203	0.22	414
$17.00	Aug 28	0.31	0.34	$0.33	9.1%	276	0.30	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	0.65	0.76	$0.71	15.5%	923	0.77	3.5K
$14.50	Aug 28	0.17	0.20	$0.19	15.8%	331	0.19	53
$15.00	Aug 28	0.29	0.34	$0.32	15.6%	319	0.28	1.2K
$15.50	Aug 28	0.48	0.52	$0.50	8.0%	365	0.39	157
$16.00	Aug 28	0.73	0.79	$0.76	7.9%	323	0.50	453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 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	1.00	121
$13.50	Aug 21	2.25	2.62	$2.44	15.2%	7	1.00	22
$14.00	Aug 21	1.73	2.08	$1.91	18.3%	6	1.00	2.7K
$13.00	Aug 28	2.70	4.00	$3.35	38.8%	1	1.00	11
$14.50	Aug 21	1.26	1.63	$1.44	25.7%	24	0.94	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	3.00	3.25	$3.13	8.0%	511	0.97	3.0K
$18.00	Aug 21	2.08	2.23	$2.16	6.9%	523	0.96	4.4K
$18.50	Aug 21	2.44	2.90	$2.67	17.2%	2	0.96	732
$17.50	Aug 21	1.56	1.76	$1.66	12.0%	101	0.94	1.3K
$19.00	Aug 28	3.00	3.35	$3.18	11.0%	58	0.90	178

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 28.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.04	0.05	$0.05	20.0%	5.1K	0.11	8.8K
$16.00	Aug 21	0.22	0.28	$0.25	24.0%	794	0.45	4.0K
$16.50	Aug 21	0.09	0.12	$0.11	27.3%	653	0.23	511
$18.00	Aug 21	0.01	0.02	$0.02	50.0%	637	0.04	3.4K
$18.00	Sep 18	0.63	0.67	$0.65	6.2%	591	0.32	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.96	2.02	$1.99	3.0%	2.6K	0.58	21.7K
$15.00	Sep 18	0.84	0.89	$0.87	5.7%	1.3K	0.35	3.6K
$16.00	Sep 4	0.95	1.05	$1.00	10.0%	1.2K	0.49	142
$15.50	Aug 21	0.11	0.14	$0.13	23.1%	990	0.28	758
$16.50	Aug 21	0.65	0.76	$0.71	15.5%	923	0.77	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 15.0%, max 23.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 21	Oct 2	93.3%	78.5%	18.9%	655	520
$16.00	Aug 21	Oct 2	88.7%	77.9%	13.9%	803	4.0K
$15.50	Aug 21	Oct 2	82.5%	75.0%	9.9%	71	126

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 21	Sep 25	93.3%	75.3%	23.8%	924	3.5K
$16.00	Aug 21	Oct 2	88.7%	77.9%	13.9%	571	2.2K
$15.50	Aug 21	Oct 2	82.5%	75.0%	9.9%	1.0K	762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 0.69, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.50	Oct 2	$1.48	$1.02	$1.48	82%	0.69	$14.48
$14.00	$14.50	Sep 11	$0.25	$0.25	$0.25	80%	1.00	$14.25
$14.00	$15.00	Sep 25	$0.61	$0.39	$0.61	76%	0.64	$14.61
$16.50	$17.00	Sep 25	$0.13	$0.37	$0.13	49%	2.85	$16.63
$14.00	$15.00	Sep 18	$0.63	$0.37	$0.63	76%	0.59	$14.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.28	$0.22	$0.28	62%	0.79	$17.72
$16.00	$15.50	Sep 25	$0.22	$0.28	$0.22	46%	1.27	$15.78
$16.50	$16.00	Aug 28	$0.30	$0.20	$0.30	61%	0.67	$16.20
$15.50	$15.00	Aug 28	$0.18	$0.32	$0.18	39%	1.78	$15.32
$14.50	$14.00	Sep 4	$0.12	$0.38	$0.12	24%	3.17	$14.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.59, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Aug 21	$0.14	$0.14	$0.36	55%	0.39	$16.14
$18.50	$19.00	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$18.64
$17.00	$17.50	Aug 28	$0.10	$0.10	$0.40	70%	0.25	$17.10
$16.50	$17.00	Aug 28	$0.14	$0.14	$0.36	61%	0.39	$16.64
$16.50	$17.00	Sep 4	$0.17	$0.17	$0.33	56%	0.52	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Sep 18	$0.37	$0.37	$0.63	65%	0.59	$14.63
$15.50	$15.00	Sep 25	$0.28	$0.28	$0.22	59%	1.27	$15.22
$14.00	$13.00	Sep 18	$0.24	$0.24	$0.76	76%	0.32	$13.76
$14.50	$14.00	Oct 2	$0.21	$0.21	$0.29	69%	0.72	$14.29
$13.50	$13.00	Sep 25	$0.14	$0.14	$0.36	80%	0.39	$13.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.41	88.7%	75.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.40	88.7%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.84% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 21	$0.25	$0.36	$0.61	$15.39	$16.61	3.84%
$15.50	Aug 21	$0.53	$0.13	$0.66	$14.84	$16.16	4.15%
$16.50	Aug 21	$0.11	$0.71	$0.82	$15.68	$17.32	5.16%
$15.00	Aug 21	$0.97	$0.04	$1.01	$13.99	$16.01	6.36%
$17.00	Aug 21	$0.05	$1.20	$1.25	$15.75	$18.25	7.87%
$15.50	Aug 28	$0.92	$0.50	$1.42	$14.08	$16.92	8.94%
$16.00	Aug 28	$0.66	$0.76	$1.42	$14.58	$17.42	8.94%
$14.50	Aug 21	$1.44	$0.01	$1.45	$13.05	$15.95	9.13%
$16.50	Aug 28	$0.47	$1.06	$1.53	$14.97	$18.03	9.63%
$15.00	Aug 28	$1.25	$0.32	$1.57	$13.43	$16.57	9.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.44% of stock, avg 8.63%)

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	$0.05	$0.04	$0.09	$14.91	$17.09
$16.50	$15.00	Aug 21	$0.11	$0.04	$0.15	$14.85	$16.65
$17.50	$15.50	Aug 21	$0.03	$0.13	$0.16	$15.34	$17.66
$17.00	$15.50	Aug 21	$0.05	$0.13	$0.18	$15.32	$17.18
$18.00	$13.50	Aug 28	$0.16	$0.05	$0.21	$13.29	$18.21
$16.50	$15.50	Aug 21	$0.11	$0.13	$0.24	$15.26	$16.74
$18.00	$14.00	Aug 28	$0.16	$0.10	$0.26	$13.74	$18.26
$17.50	$13.50	Aug 28	$0.23	$0.05	$0.28	$13.22	$17.78
$18.00	$14.50	Aug 28	$0.16	$0.19	$0.35	$14.15	$18.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.33, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 2	$0.35	$0.15	35%	2.33	$14.15	$18.85
13/14	18/19	Oct 2	$0.29	$0.21	44%	1.38	$13.21	$18.79
14/14	18/19	Oct 2	$0.30	$0.20	39%	1.50	$13.70	$18.80
14/15	18/18	Sep 11	$0.30	$0.20	32%	1.50	$14.70	$17.80
14/14	18/18	Sep 11	$0.26	$0.24	39%	1.08	$14.24	$17.76
14/15	17/18	Aug 28	$0.23	$0.27	42%	0.85	$14.77	$17.23
14/15	18/19	Sep 18	$0.56	$0.44	33%	1.27	$14.44	$18.56
13/14	18/19	Sep 18	$0.43	$0.57	44%	0.75	$13.57	$18.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Sep 18	$0.08	$0.92	21%	11.50
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	21%	11.50
$16.00	$16.50	$17.00	Aug 21	$0.08	$0.42	34%	5.25
$15.50	$16.00	$16.50	Aug 21	$0.14	$0.36	49%	2.57
$16.00	$16.50	$17.00	Aug 28	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	21%	11.50
$15.50	$16.00	$16.50	Aug 21	$0.12	$0.38	49%	3.17
$14.00	$15.00	$16.00	Sep 18	$0.12	$0.88	23%	7.33
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	25%	7.33
$15.00	$15.50	$16.00	Aug 21	$0.14	$0.36	45%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.39, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.50	1:2	Oct 2	-$0.39	$2.11
$15.00	$15.50	1:2	Aug 21	-$0.09	$0.41
$17.50	$18.00	1:2	Aug 28	-$0.09	$0.41
$17.00	$18.00	1:2	Sep 18	-$0.36	$0.64
$18.00	$19.00	1:2	Sep 18	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Aug 21	-$0.22	$0.28
$15.00	$14.00	1:2	Sep 18	-$0.13	$0.87
$15.00	$14.50	1:2	Aug 28	-$0.06	$0.44
$15.50	$15.00	1:2	Aug 28	-$0.14	$0.36
$16.00	$15.00	1:2	Sep 18	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.23%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$0.99	0.42	10.1%	6.23%	16.36%	16	2
$18.00	Oct 2	$0.86	0.38	13.3%	5.41%	18.69%	1	12
$17.00	Oct 2	$1.14	0.46	7.0%	7.17%	14.16%	28	214
$18.50	Oct 2	$0.76	0.34	16.4%	4.78%	21.21%	3	27
$16.50	Oct 2	$1.34	0.50	3.8%	8.43%	12.27%	2	9
$19.00	Oct 2	$0.67	0.30	19.6%	4.22%	23.79%	12	16
$16.00	Oct 2	$1.53	0.55	0.7%	9.63%	10.32%	9	1
$17.00	Sep 25	$1.08	0.45	7.0%	6.80%	13.78%	33	210
$17.50	Sep 25	$0.85	0.40	10.1%	5.35%	15.48%	28	492
$16.00	Sep 25	$1.42	0.54	0.7%	8.94%	9.63%	46	137

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 24,407

Total Puts 31,066

Put/Call Ratio 1.27

Net Difference -6,659

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 144,054

Total Puts 105,442

Average Put/Call Ratio 0.75

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