RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$14.11 +0.07%

$14.16 (+0.35%)🌙

as of 07/17 07:13 PM

(7/16 18:56) ◀

Friday, July 17, 2026 (7:13pm)

▶

◀ 7/17 19:13

Option Volume

Detail

ℹ

Current (07/17) 62,197

Calls: 38,146 (61%)

Puts: 24,051 (39%)

Prior (07/16) 82,402

Calls: 39,436 (48%)

Puts: 42,966 (52%)

Current vs Prior -24.52%

Calls: -3.27% (Calls)

Puts: -44.02% (Puts)

Prior 7-Day Total 404,788

Calls: 219,527 (54%)

Puts: 185,261 (46%)

Prior 7-Day Average 57,826

Calls: 31,361 (54%)

Puts: 26,465 (46%)

Current vs Prior 7-Day Avg +7.56%

Calls: +21.64%

Puts: -9.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $6.91M

Calls: $2.34M (34%)

Puts: $4.57M (66%)

Prior (07/16) $14.56M

Calls: $2.95M (20%)

Puts: $11.60M (80%)

Current vs Prior -52.51%

Calls: -20.66%

Puts: -60.61%

Prior 7-Day Total $55.75M

Calls: $18.53M (33%)

Puts: $37.22M (67%)

Prior 7-Day Average $7.96M

Calls: $2.65M (33%)

Puts: $5.32M (67%)

Current vs Prior 7-Day Avg -13.22%

Calls: -11.53%

Puts: -14.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.63

Prior (07/16) 1.09

Current vs Prior -42.13%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -24.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 546,313

Calls: 325,158 (60%)

Puts: 221,155 (40%)

Prior (07/16) 580,331

Calls: 316,097 (54%)

Puts: 264,234 (46%)

Current vs Prior -5.86%

Prior 7-Day Total 3,693,578

Calls: 2,151,256 (58%)

Puts: 1,542,322 (42%)

Prior 7-Day Average 527,654

Calls: 307,322 (58%)

Puts: 220,331 (42%)

Current vs Prior 7-Day Avg +3.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.89% | 12.19%4.89% | 24.45%

Prior 6.81% | 12.70%6.81% | 25.04%

Current vs Prior +79.04% | +25.61%-28.18% | -2.34%

Prior 7-Day Avg 8.30% | 13.69%10.19% | 26.39%

Current vs 7-Day Avg +46.89% | +16.44%-52.03% | -7.35%

Prior 7-Day Eod 6.81% | 12.70%6.81% | 25.04%

Current vs 7-Day Eod +79.04% | +25.61%-28.18% | -2.34%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Prior 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 39.13% | 7.82%

Calls: 17.39% | 5.56%

Puts: 60.87% | 10.08%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($4.57M). Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 42% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.35	1.44	$1.40	6.4%	303	0.49	722
$16.00	Aug 21	1.04	1.11	$1.08	6.5%	343	0.40	671
$13.00	Jul 24	1.34	1.44	$1.39	7.2%	28	0.77	15
$14.50	Aug 14	1.40	1.51	$1.46	7.5%	25	0.52	16
$14.00	Jul 31	1.02	1.10	$1.06	7.5%	100	0.55	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	1.17	1.21	$1.19	3.4%	16	0.52	50
$14.00	Aug 21	1.60	1.67	$1.64	4.3%	361	0.43	1.5K
$15.50	Jul 24	1.60	1.68	$1.64	4.9%	46	0.74	180
$14.00	Aug 7	1.15	1.22	$1.19	5.9%	232	0.43	266
$16.50	Jul 31	2.59	2.75	$2.67	6.0%	24	0.77	250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.17	0.19	$0.18	11.1%	467	0.19	908
$15.50	Jul 24	0.25	0.28	$0.27	11.1%	915	0.26	1.3K
$15.00	Jul 24	0.35	0.38	$0.37	8.1%	758	0.34	530
$16.00	Jul 31	0.38	0.44	$0.41	14.6%	194	0.28	212
$14.50	Jul 24	0.51	0.58	$0.54	13.0%	717	0.44	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 24	0.24	0.27	$0.26	11.5%	340	0.23	233
$13.00	Jul 31	0.47	0.53	$0.50	12.0%	121	0.29	179
$12.00	Aug 14	0.56	0.67	$0.62	17.7%	41	0.23	177
$14.00	Jul 24	0.62	0.67	$0.65	7.7%	321	0.45	744
$13.50	Jul 31	0.67	0.72	$0.70	7.1%	215	0.37	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	1.76	2.50	$2.13	34.7%	11	0.99	--
$13.00	Jul 17	0.46	1.66	$1.06	113.2%	187	0.98	1.3K
$11.50	Jul 24	1.93	3.40	$2.67	55.1%	1	0.95	--
$12.00	Jul 24	1.60	3.10	$2.35	63.8%	2	0.91	--
$12.50	Jul 24	1.64	2.26	$1.95	31.8%	43	0.85	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.07	1.68	$1.38	44.2%	79	1.00	670
$16.00	Jul 17	1.77	2.38	$2.08	29.3%	544	1.00	7.8K
$16.50	Jul 17	2.25	2.85	$2.55	23.5%	165	1.00	584
$15.00	Jul 17	0.73	1.30	$1.02	55.9%	1.6K	0.96	6.2K
$14.50	Jul 17	0.31	0.81	$0.56	89.3%	699	0.96	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 29.3K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.00	0.01	$0.01	100.0%	4.4K	0.05	879
$15.00	Jul 17	0.00	0.01	$0.01	100.0%	3.4K	0.03	4.7K
$14.00	Jul 17	0.08	0.18	$0.13	76.9%	2.1K	0.80	1.1K
$15.50	Jul 24	0.25	0.28	$0.27	11.1%	915	0.26	1.3K
$15.00	Jul 24	0.35	0.38	$0.37	8.1%	758	0.34	530

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.01	0.02	$0.02	50.0%	2.5K	0.20	24.9K
$15.00	Jul 17	0.73	1.30	$1.02	55.9%	1.6K	0.96	6.2K
$13.00	Aug 21	1.09	1.25	$1.17	13.7%	791	0.34	3.2K
$14.50	Jul 17	0.31	0.81	$0.56	89.3%	699	0.96	3.4K
$13.00	Jul 17	0.00	0.01	$0.01	100.0%	677	0.02	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 444.5%, max 876.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	985.7%	101.0%	876.3%	15	20
$16.50	Jul 17	Aug 28	932.4%	101.6%	817.7%	68	3.5K
$16.00	Jul 17	Aug 28	773.5%	99.9%	674.4%	168	3.0K
$15.50	Jul 17	Aug 14	604.4%	90.8%	565.6%	114	1.0K
$13.00	Jul 17	Aug 28	549.5%	106.5%	415.8%	189	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	985.7%	101.0%	876.3%	29	8.7K
$16.50	Jul 17	Aug 14	932.4%	104.4%	792.8%	169	584
$16.00	Jul 17	Aug 28	773.5%	99.9%	674.4%	552	7.8K
$15.50	Jul 17	Aug 28	604.4%	100.5%	501.2%	80	682
$13.00	Jul 17	Aug 28	549.5%	106.5%	415.8%	679	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 3.55, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Jul 31	$0.11	$0.39	$0.11	3.55	$15.61
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$16.00	$16.50	Aug 28	$0.11	$0.39	$0.11	3.55	$16.11
$14.00	$14.50	Jul 17	$0.12	$0.38	$0.12	3.17	$14.12
$15.00	$16.00	Aug 21	$0.32	$0.68	$0.32	2.13	$15.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.50	Jul 24	$0.11	$0.39	$0.11	3.55	$12.89
$13.00	$12.50	Jul 31	$0.13	$0.37	$0.13	2.85	$12.87
$12.50	$12.00	Aug 28	$0.13	$0.37	$0.13	2.85	$12.37
$13.50	$13.00	Aug 28	$0.13	$0.37	$0.13	2.85	$13.37
$12.50	$12.00	Jul 31	$0.16	$0.34	$0.16	2.12	$12.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.56, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Jul 31	$0.82	$0.82	$0.18	4.56	$12.82
$13.00	$13.50	Jul 24	$0.35	$0.35	$0.15	2.33	$13.35
$15.00	$15.50	Aug 14	$0.35	$0.35	$0.15	2.33	$15.35
$12.00	$13.00	Aug 28	$0.68	$0.68	$0.32	2.12	$12.68
$11.50	$12.00	Jul 24	$0.32	$0.32	$0.18	1.78	$11.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 31	$0.39	$0.39	$0.11	3.55	$15.61
$16.50	$16.00	Jul 31	$0.39	$0.39	$0.11	3.55	$16.11
$16.00	$15.50	Aug 14	$0.39	$0.39	$0.11	3.55	$15.61
$13.00	$12.50	Aug 28	$0.39	$0.39	$0.11	3.55	$12.61
$15.00	$14.50	Aug 28	$0.38	$0.38	$0.12	3.17	$14.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.29, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 17	Jul 24	$0.11	932.4%	95.3%
$16.00	Jul 17	Jul 24	$0.17	773.5%	95.4%
$12.00	Jul 17	Jul 24	$0.22	985.7%	92.8%
$15.50	Jul 17	Jul 24	$0.26	604.4%	94.2%
$13.50	Jul 24	Jul 31	$0.30	92.6%	89.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 24	$0.07	985.7%	92.8%
$11.50	Jul 24	Jul 31	$0.11	96.7%	93.5%
$16.50	Jul 17	Jul 24	$0.15	932.4%	95.3%
$15.00	Jul 17	Jul 24	$0.21	421.7%	90.3%
$12.50	Jul 24	Jul 31	$0.22	92.0%	93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.06% of stock, avg 18.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.13	$0.02	$0.15	$13.85	$14.15	1.06%
$14.50	Jul 17	$0.01	$0.56	$0.57	$13.93	$15.07	4.04%
$15.00	Jul 17	$0.01	$1.02	$1.03	$13.97	$16.03	7.30%
$13.00	Jul 17	$1.06	$0.01	$1.07	$11.93	$14.07	7.58%
$15.50	Jul 17	$0.01	$1.38	$1.39	$14.11	$16.89	9.85%
$14.00	Jul 24	$0.78	$0.65	$1.43	$12.57	$15.43	10.13%
$13.50	Jul 24	$1.04	$0.44	$1.48	$12.02	$14.98	10.49%
$14.50	Jul 24	$0.54	$0.94	$1.48	$13.02	$15.98	10.49%
$15.00	Jul 24	$0.37	$1.23	$1.60	$13.40	$16.60	11.34%
$13.00	Jul 24	$1.39	$0.26	$1.65	$11.35	$14.65	11.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.21% of stock, avg 10.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$14.00	Jul 17	$0.01	$0.02	$0.03	$13.97	$14.53
$16.50	$12.00	Jul 24	$0.12	$0.08	$0.20	$11.80	$16.70
$16.00	$12.00	Jul 24	$0.18	$0.08	$0.26	$11.74	$16.26
$16.50	$12.50	Jul 24	$0.12	$0.15	$0.27	$12.23	$16.77
$16.00	$12.50	Jul 24	$0.18	$0.15	$0.33	$12.17	$16.33
$15.50	$12.00	Jul 24	$0.27	$0.08	$0.35	$11.65	$15.85
$16.50	$13.00	Jul 24	$0.12	$0.26	$0.38	$12.62	$16.88
$15.50	$12.50	Jul 24	$0.27	$0.15	$0.42	$12.08	$15.92
$16.00	$13.00	Jul 24	$0.18	$0.26	$0.44	$12.56	$16.44
$15.00	$12.00	Jul 24	$0.37	$0.08	$0.45	$11.55	$15.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 4.56, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	15/16	Aug 14	$0.82	$0.18	4.56	$13.18	$15.82
13/14	15/16	Aug 21	$0.79	$0.21	3.76	$13.21	$15.79
13/14	14/14	Jul 31	$0.39	$0.11	3.55	$13.11	$14.39
13/14	14/15	Jul 31	$0.39	$0.11	3.55	$13.11	$14.89
12/13	14/15	Aug 21	$0.77	$0.23	3.35	$12.23	$14.77
14/14	14/15	Jul 24	$0.38	$0.12	3.17	$13.62	$14.88
14/14	16/16	Aug 28	$0.38	$0.12	3.17	$14.12	$16.38
12/13	15/16	Aug 14	$0.75	$0.25	3.00	$12.25	$15.75
13/14	16/16	Aug 14	$0.75	$0.25	3.00	$13.25	$16.75
12/13	14/14	Jul 24	$0.37	$0.13	2.85	$12.63	$13.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 21	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Aug 21	$0.09	$0.91	10.11
$15.00	$15.50	$16.00	Jul 31	$0.05	$0.45	9.00
$13.00	$14.00	$15.00	Aug 21	$0.12	$0.88	7.33
$12.00	$13.00	$14.00	Jul 17	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.06	$0.94	15.67
$12.00	$13.00	$14.00	Aug 14	$0.07	$0.93	13.29
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$12.00	$13.00	$14.00	Aug 21	$0.11	$0.89	8.09
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	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. 34 found (best net $--, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$16.00	1:2	Aug 28	-$0.71	$0.79
$16.00	$16.50	1:2	Jul 24	-$0.06	$0.44
$15.50	$16.00	1:2	Jul 24	-$0.09	$0.41
$15.00	$15.50	1:2	Jul 24	-$0.17	$0.33
$14.50	$15.00	1:2	Jul 24	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Jul 17	$0.00	$1.00
$13.00	$12.00	1:2	Aug 7	-$0.11	$0.89
$13.00	$12.00	1:2	Aug 14	-$0.22	$0.78
$13.00	$12.00	1:2	Aug 21	-$0.45	$0.55
$14.00	$13.00	1:2	Aug 7	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 11.20%, avg 5.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$1.58	0.54	2.8%	11.20%	13.96%	4	22
$14.50	Aug 14	$1.40	0.52	2.8%	9.92%	12.69%	25	16
$15.00	Aug 21	$1.35	0.49	6.3%	9.57%	15.88%	303	722
$15.00	Aug 14	$1.12	0.47	6.3%	7.94%	14.25%	9	--
$16.00	Aug 28	$1.06	0.43	13.4%	7.51%	20.91%	89	13
$16.00	Aug 21	$1.04	0.40	13.4%	7.37%	20.77%	343	671
$14.50	Aug 7	$0.95	0.51	2.8%	6.73%	9.50%	16	9
$16.50	Aug 28	$0.94	0.40	16.9%	6.66%	23.60%	3	30
$15.00	Aug 7	$0.88	0.45	6.3%	6.24%	12.54%	167	67
$16.00	Aug 14	$0.85	0.41	13.4%	6.02%	19.42%	36	117

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 38,146

Total Puts 24,051

Put/Call Ratio 0.63

Net Difference 14,095

Prior's Put/Call Breakdown

Total Calls 39,436

Total Puts 42,966

Put/Call Ratio 1.09

Net Difference -3,530

Prior 7-Day Put/Call Summary

Total Calls 219,527

Total Puts 185,261

Average Put/Call Ratio 0.84

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