RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.89 -5.72%

(8/21 19:02) ◀

Monday, August 24, 2026 (10:00am)

▶ (8/24 11:00)

◀ 8/24 10:00 ▶

Option Volume

Detail

ℹ

Current (08/24 10:00am) 6,724

Calls: 4,607 (69%)

Puts: 2,117 (31%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: -69.12% (Calls)

Puts: -84.10% (Puts)

Prior 7-Day Total 319,706

Calls: 172,240 (54%)

Puts: 147,466 (46%)

Prior 7-Day Average 45,672

Calls: 24,605 (54%)

Puts: 21,066 (46%)

Current vs Prior 7-Day Avg -85.28%

Calls: -81.28%

Puts: -89.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 10:00am) $578.7K

Calls: $365.7K (63%)

Puts: $213.0K (37%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -82.43%

Puts: -91.19%

Prior 7-Day Total $42.94M

Calls: $17.60M (41%)

Puts: $25.34M (59%)

Prior 7-Day Average $6.13M

Calls: $2.51M (41%)

Puts: $3.62M (59%)

Current vs Prior 7-Day Avg -90.57%

Calls: -85.45%

Puts: -94.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 10:00am) 0.46

Prior 1.00

Current vs Prior -54.05%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -46.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 10:00am) 622,871

Calls: 342,347 (55%)

Puts: 280,524 (45%)

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 -5.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.47% | 13.32%18.59% | 25.10%

Prior 10.51% | 14.92%17.87% | 25.85%

Current vs Prior -9.84% | -10.69%+4.01% | -2.87%

Prior 7-Day Avg 9.17% | 14.38%10.76% | 20.56%

Current vs 7-Day Avg +3.28% | -7.34%+72.79% | +22.10%

Prior 7-Day Eod 10.51% | 14.92%3.29% | 17.53%

Current vs 7-Day Eod -9.84% | -10.69%+464.35% | +43.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.98% | 10.66%

Calls: 13.64% | 10.74%

Puts: 8.33% | 10.58%

Prior 2.84% | 8.57%

Calls: 2.63% | 9.57%

Puts: 3.06% | 7.58%

Current vs Prior +286.62% | +24.39%

Prior 7-Day Avg 11.25% | 6.81%

Calls: 7.76% | 6.31%

Puts: 14.74% | 7.32%

Current vs 7-Day Avg -2.38% | +56.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($365.7K). Extreme bullish P/C ratio of 0.46 - heavy call buying (4,607 calls vs 2,117 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:00	BULLISH	BULLISH	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 29 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.29	0.30	$0.30	3.3%	730	0.29	3.3K
$17.50	Aug 28	0.42	0.44	$0.43	4.7%	84	0.39	971
$18.00	Sep 18	1.00	1.05	$1.02	4.9%	63	0.43	3.5K
$17.00	Sep 18	1.36	1.43	$1.40	5.0%	34	0.53	5.4K
$19.00	Sep 18	0.72	0.76	$0.74	5.4%	612	0.34	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.08	2.15	$2.12	3.3%	74	0.57	2.2K
$19.00	Sep 18	2.79	2.90	$2.85	3.9%	3	0.66	885
$17.00	Sep 18	1.45	1.51	$1.48	4.1%	271	0.47	21.7K
$16.50	Aug 28	0.48	0.50	$0.49	4.1%	205	0.39	1.0K
$18.50	Sep 4	1.98	2.10	$2.04	5.9%	5	0.70	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.54, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.09	0.10	$0.10	10.0%	65	0.11	846
$18.50	Aug 28	0.18	0.20	$0.19	10.5%	239	0.21	1.4K
$19.00	Aug 28	0.13	0.14	$0.14	7.1%	241	0.15	2.3K
$18.00	Aug 28	0.29	0.30	$0.30	3.3%	730	0.29	3.3K
$17.50	Aug 28	0.42	0.44	$0.43	4.7%	84	0.39	971

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.16	0.18	$0.17	11.8%	136	0.18	644
$16.00	Aug 28	0.30	0.32	$0.31	6.5%	253	0.28	936
$16.50	Aug 28	0.48	0.50	$0.49	4.1%	205	0.39	1.0K
$17.00	Aug 28	0.69	0.75	$0.72	8.3%	159	0.50	1.2K
$16.00	Sep 4	0.54	0.60	$0.57	10.5%	61	0.33	470

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	2.70	3.20	$2.95	16.9%	--	0.97	66
$14.50	Aug 28	2.20	3.55	$2.88	46.9%	1	0.94	49
$14.00	Sep 4	2.82	3.85	$3.34	30.8%	--	0.91	29
$15.00	Aug 28	1.89	2.92	$2.40	42.9%	--	0.89	167
$14.50	Sep 4	2.30	3.70	$3.00	46.7%	--	0.87	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	2.90	3.30	$3.10	12.9%	10	0.92	435
$19.50	Aug 28	1.88	2.80	$2.34	39.3%	--	0.89	68
$19.00	Aug 28	2.13	2.43	$2.28	13.2%	20	0.85	149
$20.00	Sep 4	3.10	3.50	$3.30	12.1%	10	0.83	83
$19.50	Sep 4	2.01	3.05	$2.53	41.1%	--	0.80	80

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 5.3K, top 730)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.29	0.30	$0.30	3.3%	730	0.29	3.3K
$19.00	Sep 18	0.72	0.76	$0.74	5.4%	612	0.34	2.7K
$20.00	Aug 28	0.06	0.08	$0.07	28.6%	261	0.08	2.5K
$19.00	Aug 28	0.13	0.14	$0.14	7.1%	241	0.15	2.3K
$18.50	Aug 28	0.18	0.20	$0.19	10.5%	239	0.21	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.45	1.51	$1.48	4.1%	271	0.47	21.7K
$16.00	Aug 28	0.30	0.32	$0.31	6.5%	253	0.28	936
$16.50	Aug 28	0.48	0.50	$0.49	4.1%	205	0.39	1.0K
$17.00	Aug 28	0.69	0.75	$0.72	8.3%	159	0.50	1.2K
$15.50	Aug 28	0.16	0.18	$0.17	11.8%	136	0.18	644

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 15.6%, max 38.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 28	Oct 2	93.9%	75.3%	24.7%	68	498
$18.50	Aug 28	Oct 2	95.9%	79.1%	21.2%	242	1.5K
$15.50	Aug 28	Oct 2	92.3%	80.4%	14.8%	15	195
$16.00	Aug 28	Sep 25	94.4%	82.6%	14.4%	3	412
$17.50	Aug 28	Oct 2	93.1%	81.5%	14.2%	95	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 28	Sep 25	93.9%	67.8%	38.4%	225	1.0K
$16.00	Aug 28	Oct 2	94.4%	76.2%	23.9%	259	972
$18.50	Aug 28	Sep 25	95.9%	83.3%	15.1%	18	327
$15.50	Aug 28	Oct 2	92.3%	80.4%	14.8%	138	700
$17.50	Aug 28	Oct 2	93.1%	81.5%	14.2%	79	748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 3.17, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 25	$0.20	$0.30	$0.20	62%	1.50	$16.70
$15.50	$16.00	Aug 28	$0.31	$0.19	$0.31	82%	0.61	$15.81
$18.00	$18.50	Sep 11	$0.10	$0.40	$0.10	40%	4.00	$18.10
$17.00	$17.50	Sep 18	$0.17	$0.33	$0.17	53%	1.94	$17.17
$18.00	$18.50	Sep 18	$0.12	$0.38	$0.12	43%	3.17	$18.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.12	$0.38	$0.12	52%	3.17	$17.88
$17.50	$17.00	Oct 2	$0.13	$0.37	$0.13	49%	2.85	$17.37
$18.00	$17.50	Sep 25	$0.17	$0.33	$0.17	55%	1.94	$17.83
$18.50	$18.00	Sep 25	$0.21	$0.29	$0.21	59%	1.38	$18.29
$16.00	$15.50	Oct 2	$0.12	$0.38	$0.12	35%	3.17	$15.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.50, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 2	$0.36	$0.36	$0.14	50%	2.57	$18.36
$17.00	$17.50	Oct 2	$0.39	$0.39	$0.11	42%	3.55	$17.39
$19.50	$20.00	Sep 25	$0.27	$0.27	$0.23	63%	1.17	$19.77
$19.50	$20.00	Oct 2	$0.26	$0.26	$0.24	61%	1.08	$19.76
$17.00	$17.50	Sep 25	$0.33	$0.33	$0.17	43%	1.94	$17.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.30	$0.30	$0.20	74%	1.50	$14.70
$15.00	$14.50	Sep 11	$0.23	$0.23	$0.27	78%	0.85	$14.77
$16.00	$15.50	Sep 25	$0.28	$0.28	$0.22	65%	1.27	$15.72
$15.50	$15.00	Sep 18	$0.25	$0.25	$0.25	69%	1.00	$15.25
$16.50	$16.00	Sep 18	$0.24	$0.24	$0.26	58%	0.92	$16.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 28	Sep 4	$0.33	93.9%	83.9%
$17.00	Aug 28	Sep 4	$0.34	91.6%	84.7%
$17.50	Aug 28	Sep 4	$0.33	93.1%	86.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 28	Sep 4	$0.30	93.9%	83.9%
$17.00	Aug 28	Sep 4	$0.32	91.6%	84.7%
$17.50	Aug 28	Sep 4	$0.26	93.1%	86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 7.93% of stock, avg 15.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 28	$0.62	$0.72	$1.34	$15.66	$18.34	7.93%
$16.50	Aug 28	$0.88	$0.49	$1.37	$15.13	$17.87	8.11%
$17.50	Aug 28	$0.43	$1.02	$1.45	$16.05	$18.95	8.58%
$16.00	Aug 28	$1.21	$0.31	$1.52	$14.48	$17.52	9.00%
$15.50	Aug 28	$1.52	$0.17	$1.69	$13.81	$17.19	10.01%
$18.00	Aug 28	$0.30	$1.39	$1.69	$16.31	$19.69	10.01%
$18.50	Aug 28	$0.19	$1.80	$1.99	$16.51	$20.49	11.78%
$16.50	Sep 4	$1.21	$0.79	$2.00	$14.50	$18.50	11.84%
$17.00	Sep 4	$0.96	$1.04	$2.00	$15.00	$19.00	11.84%
$17.50	Sep 4	$0.76	$1.28	$2.04	$15.46	$19.54	12.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.12% of stock, avg 9.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Aug 28	$0.14	$0.05	$0.19	$14.31	$19.19
$19.00	$15.00	Aug 28	$0.14	$0.10	$0.24	$14.76	$19.24
$18.50	$14.50	Aug 28	$0.19	$0.05	$0.24	$14.26	$18.74
$19.00	$15.50	Aug 28	$0.14	$0.17	$0.31	$15.19	$19.31
$18.50	$15.00	Aug 28	$0.19	$0.10	$0.29	$14.71	$18.79
$18.50	$15.50	Aug 28	$0.19	$0.17	$0.36	$15.14	$18.86
$18.00	$14.50	Aug 28	$0.30	$0.05	$0.35	$14.15	$18.35
$18.00	$15.00	Aug 28	$0.30	$0.10	$0.40	$14.60	$18.40
$19.00	$16.00	Aug 28	$0.14	$0.31	$0.45	$15.55	$19.45
$18.00	$15.50	Aug 28	$0.30	$0.17	$0.47	$15.03	$18.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	20/20	Sep 11	$0.39	$0.11	50%	3.55	$14.61	$19.89
15/16	20/20	Sep 18	$0.39	$0.11	38%	3.55	$15.11	$19.89
15/16	20/20	Sep 11	$0.31	$0.19	44%	1.63	$15.19	$19.81
14/15	20/20	Sep 18	$0.29	$0.21	44%	1.38	$14.71	$19.79
14/14	20/20	Sep 18	$0.25	$0.25	50%	1.00	$14.25	$19.75
16/16	18/18	Aug 28	$0.25	$0.25	44%	1.00	$15.75	$18.25
14/15	18/19	Sep 4	$0.20	$0.30	51%	0.67	$14.80	$18.70
16/16	18/19	Sep 4	$0.27	$0.23	37%	1.17	$15.73	$18.77
15/16	18/19	Sep 4	$0.23	$0.27	44%	0.85	$15.27	$18.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	20%	11.50
$17.00	$17.50	$18.00	Aug 28	$0.06	$0.44	21%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.07	$0.43	23%	6.14
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	23%	6.14
$16.50	$17.00	$17.50	Sep 4	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 28	$0.05	$0.45	23%	9.00
$16.50	$17.00	$17.50	Aug 28	$0.07	$0.43	23%	6.14
$15.50	$16.00	$16.50	Sep 4	$0.05	$0.45	15%	9.00
$17.00	$17.50	$18.00	Aug 28	$0.07	$0.43	22%	6.14
$15.00	$15.50	$16.00	Aug 28	$0.07	$0.43	17%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.08, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Aug 28	-$0.08	$0.42
$19.00	$19.50	1:2	Aug 28	-$0.06	$0.44
$18.50	$19.00	1:2	Aug 28	-$0.09	$0.41
$17.50	$18.00	1:2	Aug 28	-$0.17	$0.33
$17.00	$17.50	1:2	Aug 28	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Aug 28	-$0.13	$0.37
$15.00	$14.50	1:2	Sep 25	-$0.10	$0.40
$15.00	$14.50	1:2	Sep 4	-$0.07	$0.43
$17.00	$16.50	1:2	Aug 28	-$0.26	$0.24
$15.50	$15.00	1:2	Sep 4	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.51%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 2	$1.10	0.44	9.5%	6.51%	16.04%	3	47
$17.50	Oct 2	$1.46	0.53	3.6%	8.64%	12.26%	11	31
$18.00	Oct 2	$1.19	0.50	6.6%	7.05%	13.62%	--	13
$20.00	Oct 2	$0.61	0.34	18.4%	3.61%	22.02%	9	47
$19.00	Oct 2	$0.74	0.43	12.5%	4.38%	16.87%	--	20
$19.50	Oct 2	$0.59	0.39	15.4%	3.49%	18.95%	--	54
$19.00	Sep 25	$0.78	0.39	12.5%	4.62%	17.11%	4	61
$20.00	Sep 25	$0.63	0.31	18.4%	3.73%	22.14%	139	264
$18.50	Sep 25	$0.90	0.43	9.5%	5.33%	14.86%	--	59
$17.00	Oct 2	$1.52	0.58	0.7%	9.00%	9.65%	--	227

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 4,607

Total Puts 2,117

Put/Call Ratio 0.46

Net Difference 2,490

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 172,240

Total Puts 147,466

Average Put/Call Ratio 0.86

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