RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.50 -7.90%

(8/24 12:01) ◀

Monday, August 24, 2026 (1:00pm)

▶ (8/24 14:00)

◀ 8/24 13:01 ▶

Option Volume

Detail

ℹ

Current (08/24 1:00pm) 25,243

Calls: 15,947 (63%)

Puts: 9,296 (37%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +6.90% (Calls)

Puts: -30.17% (Puts)

Prior 7-Day Total 285,514

Calls: 161,604 (57%)

Puts: 123,910 (43%)

Prior 7-Day Average 40,787

Calls: 23,086 (57%)

Puts: 17,701 (43%)

Current vs Prior 7-Day Avg -38.11%

Calls: -30.92%

Puts: -47.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 1:00pm) $2.36M

Calls: $1.20M (51%)

Puts: $1.17M (49%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -42.52%

Puts: -51.79%

Prior 7-Day Total $35.05M

Calls: $16.37M (47%)

Puts: $18.68M (53%)

Prior 7-Day Average $5.01M

Calls: $2.34M (47%)

Puts: $2.67M (53%)

Current vs Prior 7-Day Avg -52.84%

Calls: -48.85%

Puts: -56.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 1:00pm) 0.58

Prior 1.00

Current vs Prior -41.71%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -23.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 1:00pm) 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 7.33% | 11.33%16.24% | 25.21%

Prior 5.54% | 10.52%5.54% | 16.74%

Current vs Prior +32.41% | +7.77%+193.27% | +50.62%

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

Current vs 7-Day Avg -24.92% | -24.50%+14.68% | +9.51%

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

Current vs 7-Day Eod +32.41% | +7.77%+393.06% | +43.81%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 9.62%

Calls: 4.92% | 9.47%

Puts: 5.00% | 9.78%

Prior 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Current vs Prior -74.37% | -23.77%

Prior 7-Day Avg 12.60% | 7.78%

Calls: 9.24% | 7.58%

Puts: 15.96% | 7.99%

Current vs 7-Day Avg -60.63% | +23.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio dropping 42% - 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
13:00	BULLISH	BULLISH	BULLISH
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 45 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	0.76	0.79	$0.78	3.8%	13	0.41	187
$16.50	Sep 11	1.13	1.18	$1.15	4.3%	38	0.54	63
$18.00	Sep 18	0.81	0.85	$0.83	4.8%	406	0.38	3.5K
$16.50	Aug 28	0.59	0.62	$0.61	4.9%	402	0.52	485
$18.00	Aug 28	0.18	0.19	$0.19	5.3%	1.5K	0.21	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.27	2.31	$2.29	1.7%	156	0.62	2.2K
$17.00	Aug 28	0.88	0.90	$0.89	2.2%	364	0.60	1.2K
$14.00	Sep 18	0.33	0.34	$0.34	2.9%	61	0.17	1.1K
$19.00	Sep 18	3.00	3.10	$3.05	3.3%	27	0.71	885
$17.00	Sep 18	1.60	1.66	$1.63	3.7%	337	0.51	21.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.11	0.13	$0.12	16.7%	892	0.14	1.4K
$19.50	Aug 28	0.05	0.06	$0.06	16.7%	195	0.07	846
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	716	0.10	2.3K
$18.00	Aug 28	0.18	0.19	$0.19	5.3%	1.5K	0.21	3.3K
$17.50	Aug 28	0.26	0.29	$0.28	10.7%	516	0.29	971

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.19	0.20	$0.20	5.0%	502	0.22	644
$16.00	Aug 28	0.35	0.38	$0.37	8.1%	967	0.35	936
$14.00	Sep 4	0.10	0.11	$0.11	9.1%	212	0.10	382
$14.50	Sep 4	0.16	0.18	$0.17	11.8%	56	0.14	81
$16.50	Aug 28	0.58	0.61	$0.60	5.0%	451	0.48	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	2.90	3.55	$3.22	20.2%	21	0.98	66
$14.00	Aug 28	2.47	2.86	$2.67	14.6%	--	0.97	66
$14.50	Aug 28	2.01	2.23	$2.12	10.4%	8	0.94	49
$13.50	Sep 11	3.05	3.60	$3.33	16.5%	1	0.91	36
$14.00	Sep 4	2.49	2.81	$2.65	12.1%	5	0.91	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	2.66	3.15	$2.91	16.8%	3	0.91	68
$19.00	Aug 28	2.25	2.66	$2.46	16.7%	30	0.89	149
$18.50	Aug 28	1.97	2.20	$2.09	11.0%	32	0.85	279
$19.50	Sep 4	2.80	3.30	$3.05	16.4%	16	0.84	80
$19.00	Sep 4	2.31	2.85	$2.58	20.9%	3	0.81	115

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 14.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.18	0.19	$0.19	5.3%	1.5K	0.21	3.3K
$17.00	Aug 28	0.40	0.43	$0.42	7.1%	923	0.40	582
$18.50	Aug 28	0.11	0.13	$0.12	16.7%	892	0.14	1.4K
$19.00	Sep 18	0.56	0.62	$0.59	10.2%	738	0.29	2.7K
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	716	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.35	0.38	$0.37	8.1%	967	0.35	936
$15.50	Aug 28	0.19	0.20	$0.20	5.0%	502	0.22	644
$16.50	Aug 28	0.58	0.61	$0.60	5.0%	451	0.48	1.0K
$16.50	Sep 4	0.87	0.96	$0.92	9.8%	379	0.47	208
$17.00	Aug 28	0.88	0.90	$0.89	2.2%	364	0.60	1.2K

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 10.3%, max 21.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 28	Oct 2	85.2%	69.9%	21.8%	422	498
$16.00	Aug 28	Oct 2	84.5%	71.2%	18.6%	158	276
$17.50	Aug 28	Oct 2	91.1%	77.5%	17.6%	528	1.0K
$17.00	Aug 28	Oct 2	89.0%	82.1%	8.4%	973	809
$18.00	Aug 28	Oct 2	94.3%	91.8%	2.8%	1.5K	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	84.5%	71.2%	18.6%	973	972
$17.50	Aug 28	Oct 2	91.1%	77.5%	17.6%	352	748
$17.00	Aug 28	Oct 2	89.0%	82.1%	8.4%	372	1.2K
$16.50	Aug 28	Sep 25	85.2%	80.3%	6.1%	472	1.0K
$18.00	Aug 28	Oct 2	94.3%	91.8%	2.8%	81	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 1.27, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.22	$0.28	$0.22	83%	1.27	$14.22
$15.00	$15.50	Sep 18	$0.21	$0.29	$0.21	72%	1.38	$15.21
$14.00	$14.50	Sep 11	$0.33	$0.17	$0.33	87%	0.52	$14.33
$17.00	$17.50	Sep 11	$0.14	$0.36	$0.14	47%	2.57	$17.14
$16.00	$16.50	Sep 25	$0.22	$0.28	$0.22	61%	1.27	$16.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 25	$0.17	$0.33	$0.17	69%	1.94	$19.33
$19.00	$18.50	Sep 25	$0.18	$0.32	$0.18	67%	1.78	$18.82
$19.00	$18.50	Sep 11	$0.23	$0.27	$0.23	75%	1.17	$18.77
$18.50	$18.00	Sep 4	$0.31	$0.19	$0.31	77%	0.61	$18.19
$18.00	$17.50	Oct 2	$0.21	$0.29	$0.21	55%	1.38	$17.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.54, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.26	$0.26	$0.24	57%	1.08	$18.26
$19.00	$19.50	Oct 2	$0.25	$0.25	$0.25	58%	1.00	$19.25
$17.00	$17.50	Oct 2	$0.30	$0.30	$0.20	46%	1.50	$17.30
$19.00	$19.50	Sep 11	$0.13	$0.13	$0.37	75%	0.35	$19.13
$17.00	$17.50	Sep 25	$0.27	$0.27	$0.23	49%	1.17	$17.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 2	$0.35	$0.35	$0.65	71%	0.54	$14.65
$15.00	$14.50	Sep 11	$0.20	$0.20	$0.30	75%	0.67	$14.80
$14.00	$13.50	Oct 2	$0.18	$0.18	$0.32	79%	0.56	$13.82
$15.50	$15.00	Oct 2	$0.25	$0.25	$0.25	66%	1.00	$15.25
$16.00	$15.50	Sep 4	$0.24	$0.24	$0.26	62%	0.92	$15.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.32	89.0%	82.3%
$16.50	Aug 28	Sep 4	$0.34	85.2%	80.1%
$16.00	Aug 28	Sep 4	$0.34	84.5%	79.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.31	89.0%	82.3%
$16.50	Aug 28	Sep 4	$0.32	85.2%	80.1%
$16.00	Aug 28	Sep 4	$0.30	84.5%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 7.33% of stock, avg 15.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 28	$0.61	$0.60	$1.21	$15.29	$17.71	7.33%
$16.00	Aug 28	$0.87	$0.37	$1.24	$14.76	$17.24	7.52%
$17.00	Aug 28	$0.42	$0.89	$1.31	$15.69	$18.31	7.94%
$15.50	Aug 28	$1.20	$0.20	$1.40	$14.10	$16.90	8.48%
$17.50	Aug 28	$0.28	$1.25	$1.53	$15.97	$19.03	9.27%
$15.00	Aug 28	$1.75	$0.09	$1.84	$13.16	$16.84	11.15%
$18.00	Aug 28	$0.19	$1.68	$1.87	$16.13	$19.87	11.33%
$16.50	Sep 4	$0.95	$0.92	$1.87	$14.63	$18.37	11.33%
$16.00	Sep 4	$1.21	$0.67	$1.88	$14.12	$17.88	11.39%
$17.00	Sep 4	$0.74	$1.20	$1.94	$15.06	$18.94	11.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.79% of stock, avg 9.15%)

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
$18.50	$14.50	Aug 28	$0.12	$0.04	$0.16	$14.34	$18.66
$19.00	$15.00	Aug 28	$0.09	$0.09	$0.18	$14.82	$19.18
$18.50	$15.00	Aug 28	$0.12	$0.09	$0.21	$14.79	$18.71
$18.00	$14.50	Aug 28	$0.19	$0.04	$0.23	$14.27	$18.23
$18.00	$15.00	Aug 28	$0.19	$0.09	$0.28	$14.72	$18.28
$19.00	$15.50	Aug 28	$0.09	$0.20	$0.29	$15.21	$19.29
$18.50	$15.50	Aug 28	$0.12	$0.20	$0.32	$15.18	$18.82
$18.00	$15.50	Aug 28	$0.19	$0.20	$0.39	$15.11	$18.39
$17.50	$14.50	Aug 28	$0.28	$0.04	$0.32	$14.18	$17.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.94, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Sep 11	$0.33	$0.17	50%	1.94	$14.67	$19.33
14/15	18/19	Sep 11	$0.30	$0.20	45%	1.50	$14.70	$18.80
15/16	19/20	Sep 11	$0.31	$0.19	43%	1.63	$15.19	$19.31
14/15	18/18	Sep 11	$0.32	$0.18	40%	1.78	$14.68	$18.32
14/15	18/18	Sep 4	$0.25	$0.25	48%	1.00	$14.75	$18.25
14/15	18/19	Sep 18	$0.29	$0.21	39%	1.38	$14.71	$18.79
15/16	18/19	Sep 18	$0.32	$0.18	33%	1.78	$15.18	$18.82
14/14	18/19	Sep 18	$0.23	$0.27	49%	0.85	$13.77	$18.73
15/16	18/18	Sep 4	$0.27	$0.23	41%	1.17	$15.23	$18.27
15/16	18/19	Sep 11	$0.28	$0.22	38%	1.27	$15.22	$18.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Aug 28	$0.05	$0.45	23%	9.00
$15.50	$16.00	$16.50	Aug 28	$0.07	$0.43	26%	6.14
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	26%	6.14
$16.00	$16.50	$17.00	Sep 4	$0.05	$0.45	17%	9.00
$16.00	$16.50	$17.00	Sep 11	$0.05	$0.45	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 28	$0.06	$0.44	26%	7.33
$16.00	$16.50	$17.00	Aug 28	$0.06	$0.44	26%	7.33
$15.00	$15.50	$16.00	Aug 28	$0.06	$0.44	22%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.07	$0.43	23%	6.14
$14.50	$15.00	$15.50	Aug 28	$0.06	$0.44	16%	7.33

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 $-0.14, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 28	-$0.14	$0.36
$17.50	$18.00	1:2	Aug 28	-$0.10	$0.40
$16.50	$17.00	1:2	Aug 28	-$0.23	$0.27
$18.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$18.00	$18.50	1:2	Sep 4	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Aug 28	-$0.14	$0.36
$15.00	$14.50	1:2	Sep 4	-$0.05	$0.45
$15.00	$14.00	1:2	Oct 2	-$0.21	$0.79
$17.00	$16.00	1:2	Oct 2	-$0.43	$0.57
$14.00	$13.50	1:2	Sep 11	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.76%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 2	$0.95	0.41	12.1%	5.76%	17.88%	4	47
$19.00	Oct 2	$0.74	0.41	15.2%	4.48%	19.64%	--	20
$18.00	Oct 2	$1.05	0.47	9.1%	6.36%	15.45%	--	13
$17.50	Oct 2	$1.26	0.49	6.1%	7.64%	13.70%	12	31
$17.00	Oct 2	$1.43	0.54	3.0%	8.67%	11.70%	50	227
$19.50	Oct 2	$0.59	0.37	18.2%	3.58%	21.76%	--	54
$18.00	Sep 25	$1.00	0.43	9.1%	6.06%	15.15%	52	137
$19.50	Sep 25	$0.60	0.32	18.2%	3.64%	21.82%	--	35
$18.50	Sep 25	$0.81	0.37	12.1%	4.91%	17.03%	10	59
$19.00	Sep 25	$0.70	0.34	15.2%	4.24%	19.39%	14	61

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 15,947

Total Puts 9,296

Put/Call Ratio 0.58

Net Difference 6,651

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 161,604

Total Puts 123,910

Average Put/Call Ratio 0.76

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