RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.42 -8.30%

(8/24 13:01) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:01)

◀ 8/24 14:00 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 33,907

Calls: 22,042 (65%)

Puts: 11,865 (35%)

Prior (08/20) 46,285

Calls: 22,874 (49%)

Puts: 23,411 (51%)

Current vs Prior -26.74%

Calls: -3.64% (Calls)

Puts: -49.32% (Puts)

Prior 7-Day Total 289,476

Calls: 163,780 (57%)

Puts: 125,696 (43%)

Prior 7-Day Average 41,353

Calls: 23,397 (57%)

Puts: 17,956 (43%)

Current vs Prior 7-Day Avg -18.01%

Calls: -5.79%

Puts: -33.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $2.98M

Calls: $1.52M (51%)

Puts: $1.46M (49%)

Prior (08/20) $5.83M

Calls: $2.00M (34%)

Puts: $3.83M (66%)

Current vs Prior -48.83%

Calls: -23.80%

Puts: -61.90%

Prior 7-Day Total $35.59M

Calls: $16.64M (47%)

Puts: $18.95M (53%)

Prior 7-Day Average $5.08M

Calls: $2.38M (47%)

Puts: $2.71M (53%)

Current vs Prior 7-Day Avg -41.31%

Calls: -35.90%

Puts: -46.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 0.54

Prior (08/20) 1.02

Current vs Prior -47.41%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -29.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 622,871

Calls: 342,347 (55%)

Puts: 280,524 (45%)

Prior (08/20) 731,397

Calls: 421,976 (58%)

Puts: 309,421 (42%)

Current vs Prior -14.84%

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 8.83% | 12.73%16.93% | 24.54%

Prior 5.54% | 10.52%5.54% | 16.74%

Current vs Prior +59.45% | +21.03%+205.70% | +46.62%

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

Current vs 7-Day Avg -9.59% | -15.21%+19.54% | +6.61%

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

Current vs 7-Day Eod +59.45% | +21.03%+413.95% | +39.99%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.03% | 6.14%

Calls: 4.88% | 7.02%

Puts: 3.17% | 5.26%

Prior 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Current vs Prior -79.17% | -51.35%

Prior 7-Day Avg 12.60% | 7.78%

Calls: 9.24% | 7.58%

Puts: 15.96% | 7.99%

Current vs 7-Day Avg -68.01% | -21.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 47% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 42 of results (avg 6.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.55	0.57	$0.56	3.6%	453	0.50	485
$17.00	Sep 18	1.10	1.14	$1.12	3.6%	435	0.49	5.4K
$16.00	Sep 18	1.51	1.58	$1.55	4.5%	67	0.61	2.5K
$16.00	Aug 28	0.80	0.84	$0.82	4.9%	154	0.63	268
$18.00	Sep 18	0.76	0.80	$0.78	5.1%	411	0.38	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.30	2.36	$2.33	2.6%	157	0.63	2.2K
$14.00	Sep 18	0.34	0.35	$0.35	2.9%	118	0.18	1.1K
$15.00	Sep 18	0.64	0.66	$0.65	3.1%	161	0.28	4.7K
$16.50	Aug 28	0.62	0.64	$0.63	3.2%	912	0.50	1.0K
$19.00	Sep 18	3.05	3.15	$3.10	3.2%	28	0.73	885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.51, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.05	0.06	$0.06	16.7%	703	0.07	846
$18.50	Aug 28	0.11	0.12	$0.12	8.3%	946	0.14	1.4K
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	1.3K	0.10	2.3K
$18.00	Aug 28	0.17	0.18	$0.18	5.6%	1.5K	0.20	3.3K
$17.50	Aug 28	0.24	0.28	$0.26	15.4%	577	0.28	971

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 28	0.09	0.10	$0.10	10.0%	194	0.13	1.3K
$15.50	Aug 28	0.20	0.21	$0.21	4.8%	677	0.24	644
$16.00	Aug 28	0.37	0.39	$0.38	5.3%	1.1K	0.37	936
$13.50	Sep 4	0.05	0.06	$0.06	16.7%	185	0.06	277
$14.50	Sep 4	0.17	0.19	$0.18	11.1%	61	0.15	81

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	2.78	3.10	$2.94	10.9%	22	0.98	66
$14.00	Aug 28	2.35	2.79	$2.57	17.1%	2	0.96	66
$13.50	Sep 4	2.91	3.25	$3.08	11.0%	6	0.94	10
$14.50	Aug 28	1.95	2.23	$2.09	13.4%	8	0.94	49
$14.00	Sep 4	2.45	2.81	$2.63	13.7%	6	0.91	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	2.90	3.20	$3.05	9.8%	4	0.91	68
$19.00	Aug 28	2.59	2.79	$2.69	7.4%	30	0.89	149
$18.50	Aug 28	1.97	2.28	$2.13	14.6%	32	0.86	279
$19.50	Sep 4	2.95	3.35	$3.15	12.7%	16	0.85	80
$19.00	Sep 4	2.57	2.95	$2.76	13.8%	3	0.81	115

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 18.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.17	0.18	$0.18	5.6%	1.5K	0.20	3.3K
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	1.3K	0.10	2.3K
$17.00	Aug 28	0.37	0.39	$0.38	5.3%	1.0K	0.38	582
$18.50	Aug 28	0.11	0.12	$0.12	8.3%	946	0.14	1.4K
$19.00	Sep 18	0.52	0.59	$0.55	12.7%	743	0.29	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.37	0.39	$0.38	5.3%	1.1K	0.37	936
$16.50	Aug 28	0.62	0.64	$0.63	3.2%	912	0.50	1.0K
$15.50	Aug 28	0.20	0.21	$0.21	4.8%	677	0.24	644
$16.50	Sep 4	0.92	0.97	$0.95	5.3%	400	0.48	208
$17.00	Aug 28	0.94	0.99	$0.97	5.2%	388	0.62	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 12.1%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	82.8%	65.2%	27.0%	162	276
$17.50	Aug 28	Oct 2	92.8%	83.7%	10.9%	589	1.0K
$16.50	Aug 28	Oct 2	86.0%	77.6%	10.8%	513	498
$17.00	Aug 28	Oct 2	88.8%	81.1%	9.5%	1.1K	809
$18.00	Aug 28	Oct 2	96.1%	88.9%	8.1%	1.5K	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	82.8%	65.2%	27.0%	1.1K	972
$17.50	Aug 28	Oct 2	92.8%	83.7%	10.9%	361	748
$16.50	Aug 28	Oct 2	86.0%	77.6%	10.8%	932	1.0K
$17.00	Aug 28	Oct 2	88.8%	81.1%	9.5%	425	1.2K
$18.00	Aug 28	Oct 2	96.1%	88.9%	8.1%	82	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 2.85, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 18	$0.13	$0.37	$0.13	73%	2.85	$15.13
$14.00	$14.50	Sep 18	$0.20	$0.30	$0.20	83%	1.50	$14.20
$15.00	$15.50	Sep 11	$0.17	$0.33	$0.17	74%	1.94	$15.17
$16.50	$17.00	Sep 11	$0.11	$0.39	$0.11	53%	3.55	$16.61
$14.00	$14.50	Sep 11	$0.31	$0.19	$0.31	86%	0.61	$14.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 25	$0.15	$0.35	$0.15	67%	2.33	$18.85
$19.50	$19.00	Sep 25	$0.20	$0.30	$0.20	72%	1.50	$19.30
$18.00	$17.50	Oct 2	$0.17	$0.33	$0.17	56%	1.94	$17.83
$18.00	$17.50	Sep 4	$0.25	$0.25	$0.25	71%	1.00	$17.75
$19.50	$19.00	Sep 18	$0.30	$0.20	$0.30	76%	0.67	$19.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.56, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 2	$0.27	$0.27	$0.23	60%	1.17	$19.27
$18.00	$18.50	Oct 2	$0.28	$0.28	$0.22	56%	1.27	$18.28
$17.00	$17.50	Sep 11	$0.25	$0.25	$0.25	53%	1.00	$17.25
$19.00	$19.50	Sep 25	$0.14	$0.14	$0.36	67%	0.39	$19.14
$17.00	$17.50	Sep 4	$0.18	$0.18	$0.32	57%	0.56	$17.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 2	$0.36	$0.36	$0.64	69%	0.56	$14.64
$14.00	$13.50	Oct 2	$0.18	$0.18	$0.32	78%	0.56	$13.82
$16.00	$15.50	Sep 4	$0.25	$0.25	$0.25	60%	1.00	$15.75
$15.50	$15.00	Oct 2	$0.24	$0.24	$0.26	64%	0.92	$15.26
$15.50	$15.00	Sep 25	$0.23	$0.23	$0.27	65%	0.85	$15.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.32	88.8%	82.7%
$16.50	Aug 28	Sep 4	$0.33	86.0%	81.0%
$16.00	Aug 28	Sep 4	$0.32	82.8%	78.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.27	88.8%	82.7%
$16.50	Aug 28	Sep 4	$0.32	86.0%	81.0%
$16.00	Aug 28	Sep 4	$0.31	82.8%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 7.25% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 28	$0.56	$0.63	$1.19	$15.31	$17.69	7.25%
$16.00	Aug 28	$0.82	$0.38	$1.20	$14.80	$17.20	7.31%
$15.50	Aug 28	$1.14	$0.21	$1.35	$14.15	$16.85	8.22%
$17.00	Aug 28	$0.38	$0.97	$1.35	$15.65	$18.35	8.22%
$17.50	Aug 28	$0.26	$1.31	$1.57	$15.93	$19.07	9.56%
$15.00	Aug 28	$1.60	$0.10	$1.70	$13.30	$16.70	10.35%
$16.00	Sep 4	$1.14	$0.69	$1.83	$14.17	$17.83	11.14%
$16.50	Sep 4	$0.89	$0.95	$1.84	$14.66	$18.34	11.21%
$15.50	Sep 4	$1.42	$0.44	$1.86	$13.64	$17.36	11.33%
$18.00	Aug 28	$0.18	$1.75	$1.93	$16.07	$19.93	11.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.97% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Aug 28	$0.12	$0.04	$0.16	$14.34	$18.66
$18.50	$15.00	Aug 28	$0.12	$0.10	$0.22	$14.78	$18.72
$18.00	$14.50	Aug 28	$0.18	$0.04	$0.22	$14.28	$18.22
$18.00	$15.00	Aug 28	$0.18	$0.10	$0.28	$14.72	$18.28
$18.50	$15.50	Aug 28	$0.12	$0.21	$0.33	$15.17	$18.83
$17.50	$14.50	Aug 28	$0.26	$0.04	$0.30	$14.20	$17.80
$18.00	$15.50	Aug 28	$0.18	$0.21	$0.39	$15.11	$18.39
$17.50	$15.00	Aug 28	$0.26	$0.10	$0.36	$14.64	$17.86
$19.00	$14.50	Sep 4	$0.23	$0.18	$0.41	$14.09	$19.41
$17.50	$15.50	Aug 28	$0.26	$0.21	$0.47	$15.03	$17.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Sep 25	$0.25	$0.25	48%	1.00	$13.75	$19.25
14/15	18/19	Sep 18	$0.28	$0.22	39%	1.27	$14.72	$18.78
15/16	18/18	Sep 11	$0.30	$0.20	33%	1.50	$15.20	$18.30
15/16	18/19	Sep 18	$0.30	$0.20	33%	1.50	$15.20	$18.80
14/14	18/18	Sep 11	$0.23	$0.27	46%	0.85	$14.27	$18.23
14/14	18/19	Sep 18	$0.24	$0.26	44%	0.92	$14.26	$18.74
14/15	18/18	Sep 11	$0.25	$0.25	40%	1.00	$14.75	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 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	26%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.06	$0.44	22%	7.33
$16.00	$16.50	$17.00	Aug 28	$0.08	$0.42	26%	5.25
$16.00	$16.50	$17.00	Sep 4	$0.06	$0.44	17%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.05	$0.45	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Aug 28	$0.06	$0.44	23%	7.33
$15.50	$16.00	$16.50	Aug 28	$0.08	$0.42	26%	5.25
$16.50	$17.00	$17.50	Sep 4	$0.05	$0.45	16%	9.00
$15.00	$15.50	$16.00	Sep 11	$0.05	$0.45	14%	9.00
$16.00	$16.50	$17.00	Aug 28	$0.09	$0.41	26%	4.56

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 $-0.13, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Aug 28	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 28	-$0.20	$0.30
$17.00	$17.50	1:2	Aug 28	-$0.14	$0.36
$17.50	$18.00	1:2	Aug 28	-$0.10	$0.40
$18.50	$19.00	1:2	Aug 28	-$0.06	$0.44

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	$14.00	1:2	Oct 2	-$0.20	$0.80
$15.00	$14.50	1:2	Sep 4	-$0.06	$0.44
$17.00	$16.50	1:2	Aug 28	-$0.29	$0.21
$14.50	$14.00	1:2	Sep 11	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.51%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 2	$0.74	0.40	15.7%	4.51%	20.22%	--	20
$18.00	Oct 2	$1.05	0.44	9.6%	6.39%	16.02%	--	13
$17.50	Oct 2	$1.21	0.47	6.6%	7.37%	13.95%	12	31
$18.50	Oct 2	$0.92	0.38	12.7%	5.60%	18.27%	16	47
$17.00	Oct 2	$1.38	0.50	3.5%	8.40%	11.94%	50	227
$19.50	Oct 2	$0.59	0.35	18.8%	3.59%	22.35%	--	54
$16.50	Oct 2	$1.57	0.55	0.5%	9.56%	10.05%	60	13
$18.50	Sep 25	$0.79	0.37	12.7%	4.81%	17.48%	10	59
$17.00	Sep 25	$1.24	0.50	3.5%	7.55%	11.08%	17	208
$19.00	Sep 25	$0.65	0.33	15.7%	3.96%	19.67%	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 22,042

Total Puts 11,865

Put/Call Ratio 0.54

Net Difference 10,177

Prior's Put/Call Breakdown

Total Calls 22,874

Total Puts 23,411

Put/Call Ratio 1.02

Net Difference -537

Prior 7-Day Put/Call Summary

Total Calls 163,780

Total Puts 125,696

Average Put/Call Ratio 0.77

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