RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.67 -6.93%

(8/24 11:00) ◀

Monday, August 24, 2026 (12:00pm)

▶ (8/24 13:01)

◀ 8/24 12:01 ▶

Option Volume

Detail

ℹ

Current (08/24 12:00pm) 21,281

Calls: 13,771 (65%)

Puts: 7,510 (35%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: -7.68% (Calls)

Puts: -43.59% (Puts)

Prior 7-Day Total 278,531

Calls: 157,773 (57%)

Puts: 120,758 (43%)

Prior 7-Day Average 39,790

Calls: 22,539 (57%)

Puts: 17,251 (43%)

Current vs Prior 7-Day Avg -46.52%

Calls: -38.90%

Puts: -56.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 12:00pm) $1.81M

Calls: $924.3K (51%)

Puts: $890.6K (49%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -55.58%

Puts: -63.15%

Prior 7-Day Total $34.45M

Calls: $16.18M (47%)

Puts: $18.26M (53%)

Prior 7-Day Average $4.92M

Calls: $2.31M (47%)

Puts: $2.61M (53%)

Current vs Prior 7-Day Avg -63.12%

Calls: -60.02%

Puts: -65.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 12:00pm) 0.55

Prior 1.00

Current vs Prior -45.47%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -26.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 12:00pm) 622,871

Calls: 342,347 (55%)

Puts: 280,524 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,487,117

Calls: 2,433,097 (54%)

Puts: 2,054,020 (46%)

Prior 7-Day Average 641,016

Calls: 347,585 (54%)

Puts: 293,431 (46%)

Current vs Prior 7-Day Avg -2.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.94% | 13.02%18.00% | 24.77%

Prior 5.54% | 10.52%5.54% | 16.74%

Current vs Prior +61.39% | +23.78%+224.94% | +48.00%

Prior 7-Day Avg 9.77% | 15.01%14.16% | 23.02%

Current vs 7-Day Avg -8.49% | -13.28%+27.07% | +7.61%

Prior 7-Day Eod 5.54% | 10.52%3.29% | 17.53%

Current vs 7-Day Eod +61.39% | +23.78%+446.31% | +41.31%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.33% | 7.88%

Calls: 2.90% | 9.52%

Puts: 3.75% | 6.25%

Prior 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Current vs Prior -82.79% | -37.56%

Prior 7-Day Avg 12.60% | 7.78%

Calls: 9.24% | 7.58%

Puts: 15.96% | 7.99%

Current vs 7-Day Avg -73.57% | +1.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 45% - 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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 50 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.68	0.70	$0.69	2.9%	307	0.56	485
$17.50	Aug 28	0.31	0.32	$0.32	3.1%	484	0.32	971
$18.00	Sep 18	0.87	0.90	$0.89	3.4%	379	0.40	3.5K
$17.00	Aug 28	0.46	0.48	$0.47	4.3%	830	0.43	582
$16.00	Sep 18	1.68	1.76	$1.72	4.7%	52	0.62	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.16	2.21	$2.19	2.3%	143	0.60	2.2K
$17.00	Aug 28	0.78	0.81	$0.80	3.8%	316	0.57	1.2K
$16.50	Aug 28	0.51	0.53	$0.52	3.8%	406	0.44	1.0K
$17.00	Sep 18	1.51	1.57	$1.54	3.9%	336	0.50	21.7K
$18.50	Aug 28	1.91	2.00	$1.96	4.6%	26	0.84	279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.06	0.07	$0.07	14.3%	184	0.08	846
$18.50	Aug 28	0.13	0.14	$0.14	7.1%	834	0.16	1.4K
$18.00	Aug 28	0.20	0.22	$0.21	9.5%	1.3K	0.23	3.3K
$17.50	Aug 28	0.31	0.32	$0.32	3.1%	484	0.32	971
$17.00	Aug 28	0.46	0.48	$0.47	4.3%	830	0.43	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.16	0.17	$0.17	5.9%	408	0.19	644
$16.00	Aug 28	0.30	0.32	$0.31	6.5%	782	0.31	936
$16.50	Aug 28	0.51	0.53	$0.52	3.8%	406	0.44	1.0K
$15.00	Sep 4	0.23	0.27	$0.25	16.0%	39	0.19	255
$17.00	Aug 28	0.78	0.81	$0.80	3.8%	316	0.57	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	3.10	3.85	$3.48	21.6%	20	0.98	66
$14.00	Aug 28	2.55	2.99	$2.77	15.9%	--	0.97	66
$13.50	Sep 4	3.10	3.50	$3.30	12.1%	1	0.95	10
$14.50	Aug 28	2.13	2.48	$2.30	15.2%	6	0.94	49
$14.00	Sep 4	2.60	3.15	$2.88	19.1%	2	0.92	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	3.20	3.45	$3.33	7.5%	182	0.92	435
$19.50	Aug 28	2.65	3.15	$2.90	17.2%	2	0.90	68
$19.00	Aug 28	2.32	2.47	$2.40	6.3%	27	0.88	149
$20.00	Sep 4	3.15	3.60	$3.38	13.3%	28	0.87	83
$18.50	Aug 28	1.91	2.00	$1.96	4.6%	26	0.84	279

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 14.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.20	0.22	$0.21	9.5%	1.3K	0.23	3.3K
$18.50	Aug 28	0.13	0.14	$0.14	7.1%	834	0.16	1.4K
$17.00	Aug 28	0.46	0.48	$0.47	4.3%	830	0.43	582
$19.00	Sep 18	0.60	0.65	$0.63	7.9%	726	0.31	2.7K
$19.00	Aug 28	0.08	0.10	$0.09	22.2%	660	0.11	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.30	0.32	$0.31	6.5%	782	0.31	936
$15.50	Aug 28	0.16	0.17	$0.17	5.9%	408	0.19	644
$16.50	Aug 28	0.51	0.53	$0.52	3.8%	406	0.44	1.0K
$17.50	Aug 28	1.10	1.18	$1.14	7.0%	352	0.68	706
$17.00	Sep 18	1.51	1.57	$1.54	3.9%	336	0.50	21.7K

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 11.0%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 28	Oct 2	84.6%	69.4%	22.0%	326	498
$16.00	Aug 28	Oct 2	83.7%	70.7%	18.3%	132	276
$18.50	Aug 28	Oct 2	93.8%	81.6%	14.9%	837	1.5K
$17.50	Aug 28	Oct 2	89.2%	80.7%	10.5%	495	1.0K
$17.00	Aug 28	Oct 2	87.0%	81.0%	7.4%	880	809

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	83.7%	70.7%	18.3%	788	972
$18.50	Aug 28	Sep 25	93.8%	82.9%	13.1%	26	327
$17.50	Aug 28	Oct 2	89.2%	80.7%	10.5%	352	748
$16.50	Aug 28	Sep 25	84.6%	77.8%	8.7%	427	1.0K
$17.00	Aug 28	Oct 2	87.0%	81.0%	7.4%	318	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 2.57, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 11	$0.29	$0.21	$0.29	88%	0.72	$14.29
$14.50	$15.00	Sep 4	$0.30	$0.20	$0.30	88%	0.67	$14.80
$14.00	$14.50	Sep 18	$0.32	$0.18	$0.32	84%	0.56	$14.32
$15.50	$16.00	Sep 11	$0.26	$0.24	$0.26	70%	0.92	$15.76
$16.00	$16.50	Sep 11	$0.23	$0.27	$0.23	63%	1.17	$16.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 25	$0.14	$0.36	$0.14	66%	2.57	$18.86
$19.00	$18.50	Sep 11	$0.28	$0.22	$0.28	74%	0.79	$18.72
$19.50	$19.00	Sep 18	$0.28	$0.22	$0.28	73%	0.79	$19.22
$19.50	$19.00	Sep 25	$0.26	$0.24	$0.26	68%	0.92	$19.24
$18.50	$18.00	Sep 18	$0.25	$0.25	$0.25	65%	1.00	$18.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.25	$0.25	$0.25	63%	1.00	$19.75
$17.50	$18.00	Sep 11	$0.28	$0.28	$0.22	56%	1.27	$17.78
$19.00	$19.50	Oct 2	$0.23	$0.23	$0.27	59%	0.85	$19.23
$19.00	$19.50	Sep 11	$0.14	$0.14	$0.36	74%	0.39	$19.14
$18.00	$18.50	Sep 25	$0.20	$0.20	$0.30	57%	0.67	$18.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 2	$0.32	$0.32	$0.18	66%	1.78	$15.18
$16.50	$16.00	Sep 25	$0.35	$0.35	$0.15	56%	2.33	$16.15
$15.00	$14.50	Sep 11	$0.22	$0.22	$0.28	76%	0.79	$14.78
$14.00	$13.50	Oct 2	$0.18	$0.18	$0.32	80%	0.56	$13.82
$16.00	$15.50	Sep 18	$0.23	$0.23	$0.27	62%	0.85	$15.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.32, cheapest $0.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 28	Sep 4	$0.30	89.2%	81.1%
$17.00	Aug 28	Sep 4	$0.36	87.0%	82.3%
$16.50	Aug 28	Sep 4	$0.36	84.6%	80.0%
$16.00	Aug 28	Sep 4	$0.30	83.7%	79.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 28	Sep 4	$0.30	89.2%	81.1%
$17.00	Aug 28	Sep 4	$0.32	87.0%	82.3%
$16.50	Aug 28	Sep 4	$0.31	84.6%	80.0%
$16.00	Aug 28	Sep 4	$0.29	83.7%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 7.26% of stock, avg 15.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 28	$0.69	$0.52	$1.21	$15.29	$17.71	7.26%
$17.00	Aug 28	$0.47	$0.80	$1.27	$15.73	$18.27	7.62%
$16.00	Aug 28	$0.99	$0.31	$1.30	$14.70	$17.30	7.80%
$17.50	Aug 28	$0.32	$1.14	$1.46	$16.04	$18.96	8.76%
$15.50	Aug 28	$1.35	$0.17	$1.52	$13.98	$17.02	9.12%
$18.00	Aug 28	$0.21	$1.54	$1.75	$16.25	$19.75	10.50%
$16.50	Sep 4	$1.05	$0.83	$1.88	$14.62	$18.38	11.28%
$16.00	Sep 4	$1.29	$0.60	$1.89	$14.11	$17.89	11.34%
$17.00	Sep 4	$0.83	$1.12	$1.95	$15.05	$18.95	11.70%
$17.50	Sep 4	$0.62	$1.44	$2.06	$15.44	$19.56	12.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 9.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Aug 28	$0.09	$0.04	$0.13	$14.37	$19.13
$19.00	$15.00	Aug 28	$0.09	$0.08	$0.17	$14.83	$19.17
$18.50	$14.50	Aug 28	$0.14	$0.04	$0.18	$14.32	$18.68
$18.50	$15.00	Aug 28	$0.14	$0.08	$0.22	$14.78	$18.72
$19.00	$15.50	Aug 28	$0.09	$0.17	$0.26	$15.24	$19.26
$18.00	$14.50	Aug 28	$0.21	$0.04	$0.25	$14.25	$18.25
$18.50	$15.50	Aug 28	$0.14	$0.17	$0.31	$15.19	$18.81
$18.00	$15.00	Aug 28	$0.21	$0.08	$0.29	$14.71	$18.29
$18.00	$15.50	Aug 28	$0.21	$0.17	$0.38	$15.12	$18.38
$19.00	$14.50	Sep 4	$0.29	$0.15	$0.44	$14.06	$19.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.57, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Sep 11	$0.36	$0.14	50%	2.57	$14.64	$19.36
14/15	18/19	Sep 11	$0.34	$0.16	45%	2.13	$14.66	$18.84
15/16	19/20	Sep 11	$0.29	$0.21	44%	1.38	$15.21	$19.29
14/14	20/20	Sep 25	$0.26	$0.24	49%	1.08	$13.74	$19.76
15/16	18/18	Sep 4	$0.28	$0.22	40%	1.27	$15.22	$18.28
14/15	18/18	Sep 4	$0.23	$0.27	48%	0.85	$14.77	$18.23
15/16	18/19	Sep 11	$0.27	$0.23	38%	1.17	$15.23	$18.77
15/16	20/20	Sep 25	$0.27	$0.23	35%	1.17	$15.23	$19.77
16/16	18/18	Aug 28	$0.25	$0.25	37%	1.00	$15.75	$17.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 28	$0.06	$0.44	24%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.07	$0.43	24%	6.14
$16.00	$16.50	$17.00	Aug 28	$0.08	$0.42	26%	5.25
$18.00	$18.50	$19.00	Sep 4	$0.06	$0.44	12%	7.33
$18.00	$18.50	$19.00	Sep 25	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Aug 28	$0.06	$0.44	24%	7.33
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	26%	6.14
$15.50	$16.00	$16.50	Aug 28	$0.07	$0.43	24%	6.14
$17.00	$17.50	$18.00	Aug 28	$0.06	$0.44	20%	7.33
$17.00	$17.50	$18.00	Sep 4	$0.05	$0.45	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.10, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 28	-$0.10	$0.40
$18.00	$18.50	1:2	Aug 28	-$0.07	$0.43
$17.00	$17.50	1:2	Aug 28	-$0.17	$0.33
$16.50	$17.00	1:2	Aug 28	-$0.25	$0.25
$19.00	$19.50	1:2	Aug 28	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Aug 28	-$0.10	$0.40
$17.00	$16.50	1:2	Aug 28	-$0.24	$0.26
$15.50	$15.00	1:2	Sep 4	-$0.10	$0.40
$14.00	$13.50	1:2	Sep 11	-$0.07	$0.43
$14.00	$13.50	1:2	Sep 18	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.84%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 2	$1.14	0.48	8.0%	6.84%	14.82%	--	13
$20.00	Oct 2	$0.69	0.32	20.0%	4.14%	24.12%	20	47
$18.50	Oct 2	$0.98	0.42	11.0%	5.88%	16.86%	3	47
$17.50	Oct 2	$1.29	0.50	5.0%	7.74%	12.72%	11	31
$19.00	Oct 2	$0.74	0.41	14.0%	4.44%	18.42%	--	20
$19.50	Oct 2	$0.59	0.37	17.0%	3.54%	20.52%	--	54
$18.00	Sep 25	$1.05	0.43	8.0%	6.30%	14.28%	36	137
$17.00	Oct 2	$1.39	0.54	2.0%	8.34%	10.32%	50	227
$18.50	Sep 25	$0.87	0.38	11.0%	5.22%	16.20%	9	59
$17.50	Sep 25	$1.17	0.47	5.0%	7.02%	12.00%	3	490

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 13,771

Total Puts 7,510

Put/Call Ratio 0.55

Net Difference 6,261

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 157,773

Total Puts 120,758

Average Put/Call Ratio 0.74

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