RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.40 -8.46%

(8/24 14:00) ◀

Monday, August 24, 2026 (3:00pm)

▶ (8/25 18:59)

◀ 8/24 15:01 ▶

Option Volume

Detail

ℹ

Current (08/24 3:00pm) 39,038

Calls: 25,686 (66%)

Puts: 13,352 (34%)

Prior (08/20) 55,473

Calls: 24,407 (44%)

Puts: 31,066 (56%)

Current vs Prior -29.63%

Calls: +5.24% (Calls)

Puts: -57.02% (Puts)

Prior 7-Day Total 298,140

Calls: 169,875 (57%)

Puts: 128,265 (43%)

Prior 7-Day Average 42,591

Calls: 24,267 (57%)

Puts: 18,323 (43%)

Current vs Prior 7-Day Avg -8.34%

Calls: +5.84%

Puts: -27.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 3:00pm) $3.40M

Calls: $1.70M (50%)

Puts: $1.70M (50%)

Prior (08/20) $9.70M

Calls: $2.15M (22%)

Puts: $7.55M (78%)

Current vs Prior -64.99%

Calls: -21.12%

Puts: -77.50%

Prior 7-Day Total $36.22M

Calls: $16.97M (47%)

Puts: $19.25M (53%)

Prior 7-Day Average $5.17M

Calls: $2.42M (47%)

Puts: $2.75M (53%)

Current vs Prior 7-Day Avg -34.32%

Calls: -29.92%

Puts: -38.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/24 3:00pm) 0.52

Prior (08/20) 1.27

Current vs Prior -59.16%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -31.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 3:00pm) 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 8.78% | 12.44%17.99% | 23.35%

Prior 5.54% | 10.52%5.54% | 16.74%

Current vs Prior +58.54% | +18.28%+224.79% | +39.51%

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

Current vs 7-Day Avg -10.10% | -17.14%+27.01% | +1.44%

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

Current vs 7-Day Eod +58.54% | +18.28%+446.04% | +33.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Prior 19.35% | 12.62%

Calls: 16.67% | 13.89%

Puts: 22.03% | 11.34%

Current vs Prior -70.28% | -32.65%

Prior 7-Day Avg 12.60% | 7.78%

Calls: 9.24% | 7.58%

Puts: 15.96% | 7.99%

Current vs 7-Day Avg -54.36% | +9.25%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
15:00	BEARISH	BULLISH	BULLISH
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 47 of results (avg 6.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.35	0.36	$0.36	2.8%	1.2K	0.36	582
$16.00	Aug 28	0.77	0.80	$0.79	3.8%	190	0.62	268
$16.00	Sep 18	1.51	1.58	$1.55	4.5%	177	0.58	2.5K
$17.00	Sep 18	1.05	1.10	$1.08	4.6%	451	0.47	5.4K
$14.00	Sep 18	2.71	2.86	$2.79	5.4%	5	0.81	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.62	1.66	$1.64	2.4%	356	0.53	21.7K
$16.00	Sep 18	1.07	1.11	$1.09	3.7%	270	0.42	3.0K
$15.50	Sep 11	0.64	0.67	$0.66	4.5%	53	0.34	69
$19.00	Sep 18	3.05	3.20	$3.13	4.8%	34	0.72	885
$16.00	Aug 28	0.38	0.40	$0.39	5.1%	1.1K	0.38	936

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	2.4K	0.09	2.3K
$18.00	Aug 28	0.14	0.15	$0.15	6.7%	1.8K	0.18	3.3K
$17.50	Aug 28	0.22	0.24	$0.23	8.7%	623	0.26	971
$17.00	Aug 28	0.35	0.36	$0.36	2.8%	1.2K	0.36	582
$16.50	Aug 28	0.52	0.55	$0.54	5.6%	682	0.48	485

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.20	0.22	$0.21	9.5%	709	0.24	644
$16.00	Aug 28	0.38	0.40	$0.39	5.1%	1.1K	0.38	936
$13.50	Sep 4	0.06	0.07	$0.07	14.3%	190	0.07	277
$16.50	Aug 28	0.62	0.67	$0.65	7.7%	1.0K	0.52	1.0K
$17.00	Aug 28	0.94	0.99	$0.97	5.2%	449	0.64	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	2.78	3.30	$3.04	17.1%	22	1.00	66
$14.00	Aug 28	2.33	2.73	$2.53	15.8%	4	1.00	66
$13.50	Sep 4	2.85	3.30	$3.08	14.6%	8	0.94	10
$14.50	Aug 28	1.87	2.23	$2.05	17.6%	9	0.93	49
$14.00	Sep 4	2.39	2.81	$2.60	16.2%	6	0.90	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	2.89	3.25	$3.07	11.7%	5	0.94	68
$19.00	Aug 28	2.57	2.75	$2.66	6.8%	38	0.91	149
$18.50	Aug 28	1.97	2.28	$2.13	14.6%	32	0.88	279
$19.50	Sep 4	2.95	3.40	$3.18	14.2%	17	0.85	80
$18.00	Aug 28	1.70	1.80	$1.75	5.7%	92	0.82	643

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 21.3K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	2.4K	0.09	2.3K
$18.00	Aug 28	0.14	0.15	$0.15	6.7%	1.8K	0.18	3.3K
$17.00	Aug 28	0.35	0.36	$0.36	2.8%	1.2K	0.36	582
$18.50	Aug 28	0.08	0.10	$0.09	22.2%	1.1K	0.12	1.4K
$19.00	Sep 18	0.51	0.54	$0.53	5.7%	778	0.27	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.38	0.40	$0.39	5.1%	1.1K	0.38	936
$16.50	Aug 28	0.62	0.67	$0.65	7.7%	1.0K	0.52	1.0K
$15.50	Aug 28	0.20	0.22	$0.21	9.5%	709	0.24	644
$17.00	Aug 28	0.94	0.99	$0.97	5.2%	449	0.64	1.2K
$16.50	Sep 4	0.89	0.99	$0.94	10.6%	401	0.49	208

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 11.2%, max 22.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	82.2%	67.0%	22.8%	198	276
$17.00	Aug 28	Oct 2	88.0%	78.4%	12.2%	1.2K	809
$15.50	Aug 28	Oct 2	80.6%	72.7%	10.8%	126	195
$16.50	Aug 28	Oct 2	85.3%	78.5%	8.6%	742	498
$18.00	Aug 28	Oct 2	91.9%	86.3%	6.5%	1.8K	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 28	Oct 2	82.2%	67.0%	22.8%	1.1K	972
$17.00	Aug 28	Oct 2	88.0%	78.4%	12.2%	487	1.2K
$15.50	Aug 28	Oct 2	80.6%	72.7%	10.8%	716	700
$16.50	Aug 28	Oct 2	85.3%	78.5%	8.6%	1.0K	1.0K
$18.00	Aug 28	Oct 2	91.9%	86.3%	6.5%	94	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.86, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.15	$0.35	$0.15	81%	2.33	$14.15
$15.00	$15.50	Sep 18	$0.16	$0.34	$0.16	70%	2.12	$15.16
$15.50	$16.00	Sep 11	$0.17	$0.33	$0.17	66%	1.94	$15.67
$14.00	$14.50	Sep 11	$0.31	$0.19	$0.31	86%	0.61	$14.31
$17.50	$18.00	Oct 2	$0.12	$0.38	$0.12	46%	3.17	$17.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.35	$0.65	$0.35	65%	1.86	$18.65
$19.00	$18.50	Sep 25	$0.14	$0.36	$0.14	68%	2.57	$18.86
$19.50	$19.00	Sep 18	$0.27	$0.23	$0.27	76%	0.85	$19.23
$19.50	$19.00	Sep 25	$0.27	$0.23	$0.27	72%	0.85	$19.23
$16.00	$15.50	Oct 2	$0.12	$0.38	$0.12	41%	3.17	$15.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.85, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Sep 18	$0.22	$0.22	$0.28	66%	0.79	$18.72
$18.00	$18.50	Oct 2	$0.25	$0.25	$0.25	58%	1.00	$18.25
$16.50	$17.00	Sep 25	$0.30	$0.30	$0.20	46%	1.50	$16.80
$17.50	$18.00	Sep 18	$0.20	$0.20	$0.30	58%	0.67	$17.70
$17.00	$17.50	Aug 28	$0.13	$0.13	$0.37	64%	0.35	$17.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 2	$0.23	$0.23	$0.27	78%	0.85	$13.77
$14.50	$14.00	Oct 2	$0.19	$0.19	$0.31	73%	0.61	$14.31
$16.00	$15.50	Sep 25	$0.26	$0.26	$0.24	59%	1.08	$15.74
$16.00	$15.50	Sep 11	$0.25	$0.25	$0.25	59%	1.00	$15.75
$14.00	$13.50	Sep 25	$0.14	$0.14	$0.36	80%	0.39	$13.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.31	88.0%	80.7%
$16.50	Aug 28	Sep 4	$0.33	85.3%	80.0%
$16.00	Aug 28	Sep 4	$0.31	82.2%	78.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 28	Sep 4	$0.28	88.0%	80.7%
$16.50	Aug 28	Sep 4	$0.29	85.3%	80.0%
$16.00	Aug 28	Sep 4	$0.30	82.2%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 7.20% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 28	$0.79	$0.39	$1.18	$14.82	$17.18	7.20%
$16.50	Aug 28	$0.54	$0.65	$1.19	$15.31	$17.69	7.26%
$15.50	Aug 28	$1.11	$0.21	$1.32	$14.18	$16.82	8.05%
$17.00	Aug 28	$0.36	$0.97	$1.33	$15.67	$18.33	8.11%
$17.50	Aug 28	$0.23	$1.33	$1.56	$15.94	$19.06	9.51%
$15.00	Aug 28	$1.60	$0.10	$1.70	$13.30	$16.70	10.37%
$16.00	Sep 4	$1.10	$0.69	$1.79	$14.21	$17.79	10.91%
$16.50	Sep 4	$0.87	$0.94	$1.81	$14.69	$18.31	11.04%
$15.50	Sep 4	$1.38	$0.49	$1.87	$13.63	$17.37	11.40%
$18.00	Aug 28	$0.15	$1.75	$1.90	$16.10	$19.90	11.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.79% of stock, avg 9.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Aug 28	$0.09	$0.04	$0.13	$14.37	$18.63
$18.50	$15.00	Aug 28	$0.09	$0.10	$0.19	$14.81	$18.69
$18.00	$14.50	Aug 28	$0.15	$0.04	$0.19	$14.31	$18.19
$18.00	$15.00	Aug 28	$0.15	$0.10	$0.25	$14.75	$18.25
$17.50	$14.50	Aug 28	$0.23	$0.04	$0.27	$14.23	$17.77
$18.50	$15.50	Aug 28	$0.09	$0.21	$0.30	$15.20	$18.80
$17.50	$15.00	Aug 28	$0.23	$0.10	$0.33	$14.67	$17.83
$18.00	$15.50	Aug 28	$0.15	$0.21	$0.36	$15.14	$18.36
$19.00	$14.50	Sep 4	$0.23	$0.20	$0.43	$14.07	$19.43
$17.50	$15.50	Aug 28	$0.23	$0.21	$0.44	$15.06	$17.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 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	18/19	Sep 18	$0.39	$0.11	37%	3.55	$14.61	$18.89
14/14	18/19	Sep 18	$0.34	$0.16	43%	2.12	$14.16	$18.84
14/14	19/20	Sep 25	$0.26	$0.24	47%	1.08	$13.74	$19.26
14/14	18/18	Sep 11	$0.26	$0.24	46%	1.08	$14.24	$18.26
14/15	18/18	Sep 4	$0.24	$0.26	48%	0.92	$14.76	$18.24
15/16	18/18	Sep 11	$0.31	$0.19	33%	1.63	$15.19	$18.31
14/15	18/18	Sep 11	$0.27	$0.23	40%	1.17	$14.73	$18.27
15/16	18/18	Sep 4	$0.25	$0.25	40%	1.00	$15.25	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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	27%	6.14
$16.00	$16.50	$17.00	Aug 28	$0.07	$0.43	26%	6.14
$17.00	$17.50	$18.00	Sep 4	$0.05	$0.45	14%	9.00
$18.00	$18.50	$19.00	Sep 11	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 28	$0.06	$0.44	26%	7.33
$15.50	$16.00	$16.50	Aug 28	$0.08	$0.42	27%	5.25
$15.00	$15.50	$16.00	Aug 28	$0.07	$0.43	24%	6.14
$15.50	$16.00	$16.50	Sep 4	$0.05	$0.45	18%	9.00
$15.00	$15.50	$16.00	Sep 4	$0.05	$0.45	16%	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. 37 found (best net $-0.13, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 28	-$0.10	$0.40
$17.50	$18.00	1:2	Aug 28	-$0.07	$0.43
$16.50	$17.00	1:2	Aug 28	-$0.18	$0.32
$18.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 28	-$0.29	$0.21

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 4	-$0.06	$0.44
$14.50	$14.00	1:2	Sep 11	-$0.08	$0.42
$14.00	$13.50	1:2	Oct 2	-$0.11	$0.39
$17.00	$16.50	1:2	Aug 28	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.07%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.16	0.46	6.7%	7.07%	13.78%	12	31
$19.00	Oct 2	$0.74	0.35	15.8%	4.51%	20.37%	--	20
$19.50	Oct 2	$0.59	0.34	18.9%	3.60%	22.50%	--	54
$18.00	Oct 2	$0.94	0.42	9.8%	5.73%	15.49%	--	13
$18.50	Oct 2	$0.83	0.37	12.8%	5.06%	17.87%	16	47
$17.00	Oct 2	$1.29	0.49	3.7%	7.87%	11.52%	50	227
$17.50	Sep 25	$1.04	0.45	6.7%	6.34%	13.05%	7	490
$19.00	Sep 25	$0.65	0.33	15.8%	3.96%	19.82%	15	61
$18.00	Sep 25	$0.85	0.41	9.8%	5.18%	14.94%	58	137
$19.50	Sep 25	$0.59	0.29	18.9%	3.60%	22.50%	6	35

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 25,686

Total Puts 13,352

Put/Call Ratio 0.52

Net Difference 12,334

Prior's Put/Call Breakdown

Total Calls 24,407

Total Puts 31,066

Put/Call Ratio 1.27

Net Difference -6,659

Prior 7-Day Put/Call Summary

Total Calls 169,875

Total Puts 128,265

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