RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.07 -5.50%

$16.18 (+0.72%)🌙

as of 08/20 04:01 PM

(8/20 15:00) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 19:01)

◀ 8/20 16:01 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 61,022

Calls: 26,653 (44%)

Puts: 34,369 (56%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +78.68% (Calls)

Puts: +158.16% (Puts)

Prior 7-Day Total 304,969

Calls: 168,461 (55%)

Puts: 136,508 (45%)

Prior 7-Day Average 43,567

Calls: 24,065 (55%)

Puts: 19,501 (45%)

Current vs Prior 7-Day Avg +40.06%

Calls: +10.75%

Puts: +76.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $10.19M

Calls: $2.46M (24%)

Puts: $7.73M (76%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: +18.18%

Puts: +219.66%

Prior 7-Day Total $38.58M

Calls: $17.14M (44%)

Puts: $21.45M (56%)

Prior 7-Day Average $5.51M

Calls: $2.45M (44%)

Puts: $3.06M (56%)

Current vs Prior 7-Day Avg +84.78%

Calls: +0.44%

Puts: +152.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 1.29

Prior 1.00

Current vs Prior +28.95%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +56.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 731,397

Calls: 421,976 (58%)

Puts: 309,421 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,595,643

Calls: 2,512,726 (55%)

Puts: 2,082,917 (45%)

Prior 7-Day Average 656,520

Calls: 358,960 (55%)

Puts: 297,559 (45%)

Current vs Prior 7-Day Avg +11.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.54% | 10.52%5.54% | 16.74%

Prior 10.51% | 14.92%17.87% | 25.85%

Current vs Prior -47.29% | -29.49%-69.02% | -35.23%

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

Current vs 7-Day Avg -47.82% | -33.90%-70.02% | -36.02%

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

Current vs 7-Day Eod -47.29% | -29.49%+9.48% | +1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Prior 2.84% | 8.57%

Calls: 2.63% | 9.57%

Puts: 3.06% | 7.58%

Current vs Prior +581.34% | +47.26%

Prior 7-Day Avg 11.25% | 6.81%

Calls: 7.76% | 6.31%

Puts: 14.74% | 7.32%

Current vs 7-Day Avg +72.03% | +85.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($7.73M) vs calls ($2.46M). Dollar volume significantly above 7-day average (85% higher). Bearish P/C ratio of 1.29 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 BEARISH

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
16:00	BEARISH	BEARISH	BEARISH
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 7 of results (avg 7.3%, best 2.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.69	0.71	$0.70	2.9%	612	0.34	3.5K
$17.00	Sep 4	0.60	0.64	$0.62	6.5%	75	0.39	158
$16.00	Sep 18	1.35	1.45	$1.40	7.1%	408	0.55	1.3K
$14.00	Aug 21	1.94	2.13	$2.04	9.3%	20	1.00	2.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	2.04	2.19	$2.12	7.1%	430	0.82	209
$14.00	Sep 18	0.42	0.46	$0.44	9.1%	282	0.22	989
$17.50	Sep 4	1.82	2.00	$1.91	9.4%	15	0.68	178

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	0.11	0.13	$0.12	16.7%	900	0.28	511
$16.00	Aug 21	0.27	0.32	$0.30	16.7%	920	0.54	4.0K
$18.00	Aug 28	0.16	0.18	$0.17	11.8%	339	0.17	536
$17.00	Aug 28	0.33	0.38	$0.36	13.9%	323	0.32	404
$19.00	Sep 4	0.20	0.23	$0.22	13.6%	139	0.17	1.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.65	0.74	$0.70	12.9%	411	0.47	453
$16.50	Aug 28	0.91	1.02	$0.97	11.3%	671	0.58	409
$16.00	Sep 4	0.85	0.98	$0.92	14.1%	1.2K	0.46	142
$14.00	Sep 18	0.42	0.46	$0.44	9.1%	282	0.22	989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	2.75	3.15	$2.95	13.6%	1	1.00	121
$13.50	Aug 21	2.05	2.63	$2.34	24.8%	7	1.00	22
$14.00	Aug 21	1.94	2.13	$2.04	9.3%	20	1.00	2.7K
$13.00	Aug 28	1.50	4.40	$2.95	98.3%	1	1.00	11
$13.50	Aug 28	1.36	3.90	$2.63	96.6%	--	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.89	2.29	$2.09	19.1%	523	0.96	4.4K
$18.50	Aug 21	2.24	2.90	$2.57	25.7%	3	0.95	732
$19.00	Aug 21	2.80	3.25	$3.03	14.9%	524	0.95	3.0K
$17.50	Aug 21	1.29	1.97	$1.63	41.7%	115	0.93	1.3K
$19.00	Aug 28	2.90	3.25	$3.08	11.4%	78	0.90	178

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 31.9K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.04	0.06	$0.05	40.0%	5.3K	0.13	8.8K
$16.00	Aug 21	0.27	0.32	$0.30	16.7%	920	0.54	4.0K
$16.50	Aug 21	0.11	0.13	$0.12	16.7%	900	0.28	511
$18.00	Aug 21	0.01	0.02	$0.02	50.0%	669	0.04	3.4K
$18.00	Sep 18	0.69	0.71	$0.70	2.9%	612	0.34	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.71	2.03	$1.87	17.1%	2.6K	0.56	21.7K
$16.50	Aug 21	0.52	0.65	$0.59	22.0%	1.5K	0.72	3.5K
$15.00	Sep 18	0.54	0.83	$0.69	42.0%	1.3K	0.32	3.6K
$15.50	Aug 21	0.06	0.09	$0.08	37.5%	1.2K	0.20	758
$16.00	Sep 4	0.85	0.98	$0.92	14.1%	1.2K	0.46	142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.4%, max 14.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 21	Oct 2	84.6%	73.7%	14.7%	902	520
$16.00	Aug 21	Oct 2	78.3%	71.3%	9.9%	929	4.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 21	Oct 2	78.3%	71.3%	9.9%	576	2.2K
$16.50	Aug 21	Sep 25	84.6%	79.0%	7.1%	1.5K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 0.95, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.50	Oct 2	$1.28	$1.22	$1.28	84%	0.95	$14.28
$14.00	$15.00	Sep 25	$0.38	$0.62	$0.38	75%	1.63	$14.38
$14.00	$14.50	Aug 28	$0.13	$0.37	$0.13	91%	2.85	$14.13
$13.00	$14.00	Sep 18	$0.65	$0.35	$0.65	90%	0.54	$13.65
$13.50	$14.00	Aug 21	$0.30	$0.20	$0.30	100%	0.67	$13.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Sep 25	$0.13	$0.37	$0.13	55%	2.85	$16.87
$18.00	$17.50	Sep 25	$0.20	$0.30	$0.20	64%	1.50	$17.80
$18.50	$18.00	Sep 11	$0.28	$0.22	$0.28	74%	0.79	$18.22
$15.50	$15.00	Sep 25	$0.11	$0.39	$0.11	40%	3.55	$15.39
$19.00	$18.00	Sep 18	$0.65	$0.35	$0.65	74%	0.54	$18.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.50, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Sep 11	$0.18	$0.18	$0.32	72%	0.56	$18.68
$16.50	$17.00	Oct 2	$0.29	$0.29	$0.21	46%	1.38	$16.79
$16.50	$17.00	Sep 25	$0.26	$0.26	$0.24	50%	1.08	$16.76
$17.00	$17.50	Sep 11	$0.21	$0.21	$0.29	56%	0.72	$17.21
$16.50	$17.00	Sep 4	$0.21	$0.21	$0.29	54%	0.72	$16.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Sep 18	$0.60	$0.60	$0.40	55%	1.50	$15.40
$13.50	$13.00	Sep 11	$0.26	$0.26	$0.24	83%	1.08	$13.24
$13.50	$13.00	Sep 25	$0.23	$0.23	$0.27	80%	0.85	$13.27
$14.00	$13.00	Sep 18	$0.28	$0.28	$0.72	78%	0.39	$13.72
$15.00	$14.50	Sep 25	$0.30	$0.30	$0.20	65%	1.50	$14.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.44, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.42	78.3%	74.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 21	Aug 28	$0.46	78.3%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.36% of stock, avg 14.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 21	$0.30	$0.24	$0.54	$15.46	$16.54	3.36%
$15.50	Aug 21	$0.63	$0.08	$0.71	$14.79	$16.21	4.42%
$16.50	Aug 21	$0.12	$0.59	$0.71	$15.79	$17.21	4.42%
$15.00	Aug 21	$0.94	$0.02	$0.96	$14.04	$15.96	5.97%
$17.00	Aug 21	$0.05	$1.06	$1.11	$15.89	$18.11	6.91%
$15.50	Aug 28	$0.97	$0.45	$1.42	$14.08	$16.92	8.84%
$16.00	Aug 28	$0.72	$0.70	$1.42	$14.58	$17.42	8.84%
$16.50	Aug 28	$0.51	$0.97	$1.48	$15.02	$17.98	9.21%
$14.50	Aug 21	$1.57	$0.02	$1.59	$12.91	$16.09	9.89%
$17.50	Aug 21	$0.03	$1.63	$1.66	$15.84	$19.16	10.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.31% of stock, avg 8.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$15.00	Aug 21	$0.03	$0.02	$0.05	$14.95	$17.55
$17.00	$15.00	Aug 21	$0.05	$0.02	$0.07	$14.93	$17.07
$17.50	$15.50	Aug 21	$0.03	$0.08	$0.11	$15.39	$17.61
$17.00	$15.50	Aug 21	$0.05	$0.08	$0.13	$15.37	$17.13
$16.50	$15.00	Aug 21	$0.12	$0.02	$0.14	$14.86	$16.64
$16.50	$15.50	Aug 21	$0.12	$0.08	$0.20	$15.30	$16.70
$18.50	$14.00	Aug 28	$0.16	$0.09	$0.25	$13.75	$18.75
$18.00	$14.00	Aug 28	$0.17	$0.09	$0.26	$13.74	$18.26
$18.50	$14.50	Aug 28	$0.16	$0.15	$0.31	$14.19	$18.81
$18.00	$14.50	Aug 28	$0.17	$0.15	$0.32	$14.18	$18.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Sep 4	$0.35	$0.15	39%	2.33	$14.65	$17.85
14/14	18/19	Sep 11	$0.29	$0.21	48%	1.38	$14.21	$18.79
14/15	18/19	Sep 11	$0.31	$0.19	42%	1.63	$14.69	$18.81
14/15	17/18	Aug 28	$0.23	$0.27	43%	0.85	$14.77	$17.23
13/14	18/19	Sep 18	$0.50	$0.50	44%	1.00	$13.50	$18.50
14/15	18/19	Sep 18	$0.47	$0.53	34%	0.89	$14.53	$18.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Sep 18	$0.05	$0.95	22%	19.00
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	21%	15.67
$15.50	$16.00	$16.50	Aug 21	$0.15	$0.35	53%	2.33
$16.00	$16.50	$17.00	Aug 21	$0.11	$0.39	42%	3.55
$17.00	$18.00	$19.00	Sep 18	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Aug 21	$0.10	$0.40	39%	4.00
$16.00	$16.50	$17.00	Aug 21	$0.12	$0.38	42%	3.17
$14.50	$15.00	$15.50	Aug 28	$0.06	$0.44	20%	7.33
$15.00	$15.50	$16.00	Aug 28	$0.07	$0.43	22%	6.14
$15.50	$16.00	$16.50	Aug 21	$0.19	$0.31	53%	1.63

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 $-0.97, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.50	1:2	Oct 2	-$0.97	$1.53
$14.50	$15.00	1:2	Aug 21	-$0.31	$0.19
$15.00	$15.50	1:2	Aug 21	-$0.32	$0.18
$18.00	$19.00	1:2	Sep 18	-$0.26	$0.74
$17.50	$18.00	1:2	Aug 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Aug 21	-$0.12	$0.38
$16.00	$15.00	1:2	Sep 18	-$0.09	$0.91
$15.00	$14.00	1:2	Sep 18	-$0.19	$0.81
$15.50	$15.00	1:2	Aug 28	-$0.09	$0.41
$16.00	$15.50	1:2	Aug 28	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.11%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 2	$0.66	0.35	15.1%	4.11%	19.23%	19	27
$19.00	Oct 2	$0.51	0.32	18.2%	3.17%	21.41%	15	16
$17.00	Sep 25	$1.01	0.45	5.8%	6.29%	12.07%	33	210
$17.50	Oct 2	$0.79	0.44	8.9%	4.92%	13.81%	16	2
$16.50	Sep 25	$1.19	0.50	2.7%	7.41%	10.08%	8	151
$17.50	Sep 25	$0.82	0.41	8.9%	5.10%	14.00%	35	492
$18.00	Oct 2	$0.63	0.39	12.0%	3.92%	15.93%	1	12
$19.00	Sep 25	$0.54	0.28	18.2%	3.36%	21.59%	27	25
$18.00	Sep 18	$0.69	0.34	12.0%	4.29%	16.30%	612	3.5K
$17.00	Sep 18	$0.92	0.44	5.8%	5.72%	11.51%	511	2.8K

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 26,653

Total Puts 34,369

Put/Call Ratio 1.29

Net Difference -7,716

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 168,461

Total Puts 136,508

Average Put/Call Ratio 0.83

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