RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$19.32 -0.62%

$19.21 (-0.57%)🌙

as of 06/30 06:50 PM

(6/29 18:55) ◀

Tuesday, June 30, 2026 (6:50pm)

▶ (7/1 18:56)

◀ 6/30 18:50 ▶

Option Volume

Detail

ℹ

Current (06/30) 44,541

Calls: 34,489 (77%)

Puts: 10,052 (23%)

Prior (06/29) 66,972

Calls: 51,599 (77%)

Puts: 15,373 (23%)

Current vs Prior -33.49%

Calls: -33.16% (Calls)

Puts: -34.61% (Puts)

Prior 7-Day Total 579,364

Calls: 427,937 (74%)

Puts: 151,427 (26%)

Prior 7-Day Average 82,766

Calls: 61,133 (74%)

Puts: 21,632 (26%)

Current vs Prior 7-Day Avg -46.18%

Calls: -43.58%

Puts: -53.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $5.26M

Calls: $3.59M (68%)

Puts: $1.67M (32%)

Prior (06/29) $7.88M

Calls: $5.68M (72%)

Puts: $2.20M (28%)

Current vs Prior -33.26%

Calls: -36.85%

Puts: -23.96%

Prior 7-Day Total $65.37M

Calls: $44.81M (69%)

Puts: $20.56M (31%)

Prior 7-Day Average $9.34M

Calls: $6.40M (69%)

Puts: $2.94M (31%)

Current vs Prior 7-Day Avg -43.71%

Calls: -43.97%

Puts: -43.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.29

Prior (06/29) 0.30

Current vs Prior -2.17%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -23.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 414,287

Calls: 270,714 (65%)

Puts: 143,573 (35%)

Prior (06/29) 456,223

Calls: 288,423 (63%)

Puts: 167,800 (37%)

Current vs Prior -9.19%

Prior 7-Day Total 3,619,719

Calls: 2,233,438 (62%)

Puts: 1,386,281 (38%)

Prior 7-Day Average 517,102

Calls: 319,062 (62%)

Puts: 198,040 (38%)

Current vs Prior 7-Day Avg -19.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.34% | 17.91%14.34% | 17.91%17.91% | 32.35%

Prior 9.83% | 15.38%-- | ---- | --

Current vs Prior -19.40% | -6.78%-- | ---- | --

Prior 7-Day Avg 10.12% | 15.20%-- | ---- | --

Current vs 7-Day Avg -21.75% | -5.66%-- | ---- | --

Prior 7-Day Eod 9.83% | 15.38%-- | ---- | --

Current vs 7-Day Eod -19.40% | -6.78%-- | ---- | --

Sentiment BULLISH----

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 15.89% | 15.36%

Calls: 13.56% | 17.94%

Puts: 18.21% | 12.78%

Current vs 7-Day Avg +146.32% | -49.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.59M). Extreme bullish P/C ratio of 0.29 - heavy call buying (34,489 calls vs 10,052 puts). Call-heavy open interest (270,714 calls vs 143,573 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 23 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	1.30	1.37	$1.34	5.2%	258	0.48	8.8K
$21.00	Jul 17	0.95	1.01	$0.98	6.1%	97	0.39	2.2K
$19.50	Jul 17	1.49	1.59	$1.54	6.5%	194	0.53	393
$22.00	Jul 10	0.39	0.42	$0.41	7.3%	388	0.24	1.1K
$23.00	Jul 10	0.26	0.28	$0.27	7.4%	294	0.17	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.60	0.62	$0.61	3.3%	54	0.23	3.0K
$22.00	Jul 17	3.30	3.45	$3.38	4.4%	138	0.69	2.2K
$19.00	Jul 17	1.36	1.44	$1.40	5.7%	343	0.42	10.2K
$18.50	Jul 10	0.79	0.84	$0.82	6.1%	32	0.36	73
$19.00	Jul 10	1.01	1.08	$1.05	6.7%	116	0.42	297

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	0.09	0.10	$0.10	10.0%	478	0.12	2.0K
$23.00	Jul 10	0.26	0.28	$0.27	7.4%	294	0.17	1.5K
$20.00	Jul 2	0.35	0.38	$0.37	8.1%	4.1K	0.36	2.3K
$22.00	Jul 10	0.39	0.42	$0.41	7.3%	388	0.24	1.1K
$21.50	Jul 10	0.49	0.56	$0.53	13.2%	32	0.29	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	0.05	0.06	$0.06	16.7%	183	0.07	1.1K
$18.00	Jul 2	0.15	0.18	$0.16	18.8%	1.1K	0.18	1.8K
$18.50	Jul 2	0.27	0.30	$0.29	10.3%	273	0.28	1.1K
$17.00	Jul 10	0.32	0.36	$0.34	11.8%	135	0.19	269
$19.00	Jul 2	0.45	0.49	$0.47	8.5%	731	0.40	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	3.35	5.15	$4.25	42.4%	20	0.99	--
$16.00	Jul 2	2.98	4.30	$3.64	36.3%	43	0.97	40
$16.50	Jul 2	2.56	3.50	$3.03	31.0%	6	0.95	114
$15.50	Jul 10	3.30	5.25	$4.28	45.6%	2	0.94	3
$17.00	Jul 2	1.87	3.45	$2.66	59.4%	30	0.93	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 2	2.69	4.55	$3.62	51.4%	41	0.94	172
$22.50	Jul 2	2.43	4.40	$3.42	57.6%	30	0.93	80
$22.00	Jul 2	2.42	3.15	$2.79	26.2%	31	0.92	--
$21.50	Jul 2	2.00	2.34	$2.17	15.7%	61	0.88	245
$23.00	Jul 10	3.70	4.70	$4.20	23.8%	28	0.83	155

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 25.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.35	0.38	$0.37	8.1%	4.1K	0.36	2.3K
$20.50	Jul 2	0.22	0.27	$0.25	20.0%	3.2K	0.26	1.7K
$22.00	Jul 2	0.05	0.07	$0.06	33.3%	2.1K	0.08	3.2K
$19.50	Jul 2	0.52	0.59	$0.55	12.7%	1.6K	0.48	1.7K
$19.00	Jul 2	0.77	0.84	$0.81	8.6%	942	0.60	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.15	0.18	$0.16	18.8%	1.1K	0.18	1.8K
$19.00	Jul 2	0.45	0.49	$0.47	8.5%	731	0.40	1.5K
$18.00	Jul 17	0.91	1.01	$0.96	10.4%	420	0.33	8.9K
$19.50	Jul 2	0.69	0.74	$0.72	6.9%	370	0.53	745
$19.00	Jul 17	1.36	1.44	$1.40	5.7%	343	0.42	10.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 21.1%, max 45.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 2	Jul 31	144.2%	99.2%	45.4%	46	40
$15.50	Jul 2	Jul 17	142.0%	101.2%	40.3%	22	--
$23.00	Jul 2	Aug 7	137.7%	100.0%	37.7%	956	1.3K
$16.50	Jul 2	Jul 17	136.0%	104.0%	30.7%	8	132
$17.00	Jul 2	Jul 24	123.7%	96.8%	27.8%	43	209

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 2	Jul 31	136.0%	94.9%	43.3%	69	592
$16.00	Jul 2	Aug 7	144.2%	101.1%	42.7%	171	579
$15.50	Jul 2	Aug 7	142.0%	102.3%	38.9%	23	219
$23.00	Jul 2	Jul 24	137.7%	101.8%	35.3%	51	172
$22.50	Jul 2	Jul 17	130.1%	99.8%	30.4%	35	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 4.00, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$21.00	Jul 2	$0.10	$0.40	$0.10	4.00	$20.60
$20.00	$20.50	Jul 2	$0.12	$0.38	$0.12	3.17	$20.12
$21.50	$22.00	Jul 10	$0.12	$0.38	$0.12	3.17	$21.62
$17.50	$18.50	Jul 31	$0.26	$0.74	$0.26	2.85	$17.76
$17.50	$18.00	Jul 10	$0.14	$0.36	$0.14	2.57	$17.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 24	$0.21	$0.79	$0.21	3.76	$16.79
$18.00	$17.50	Jul 31	$0.12	$0.38	$0.12	3.17	$17.88
$18.50	$18.00	Jul 2	$0.13	$0.37	$0.13	2.85	$18.37
$16.50	$16.00	Jul 10	$0.13	$0.37	$0.13	2.85	$16.37
$17.00	$16.00	Aug 7	$0.27	$0.73	$0.27	2.70	$16.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 6.69, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.50	Jul 31	$1.30	$1.30	$0.20	6.50	$17.30
$17.00	$17.50	Jul 17	$0.40	$0.40	$0.10	4.00	$17.40
$18.00	$18.50	Jul 2	$0.39	$0.39	$0.11	3.55	$18.39
$19.50	$20.00	Aug 7	$0.39	$0.39	$0.11	3.55	$19.89
$17.00	$18.00	Jul 24	$0.77	$0.77	$0.23	3.35	$17.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 24	$0.87	$0.87	$0.13	6.69	$22.13
$21.50	$21.00	Jul 24	$0.37	$0.37	$0.13	2.85	$21.13
$21.00	$20.50	Jul 31	$0.37	$0.37	$0.13	2.85	$20.63
$20.50	$20.00	Jul 2	$0.35	$0.35	$0.15	2.33	$20.15
$22.50	$22.00	Jul 17	$0.33	$0.33	$0.17	1.94	$22.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.44, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 2	Jul 10	$0.07	136.0%	103.3%
$17.00	Jul 2	Jul 10	$0.19	123.7%	96.8%
$23.00	Jul 2	Jul 10	$0.23	137.7%	100.9%
$22.50	Jul 2	Jul 10	$0.31	130.1%	102.7%
$22.00	Jul 2	Jul 10	$0.35	122.7%	98.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.08	142.0%	93.7%
$22.50	Jul 2	Jul 10	$0.11	130.1%	102.7%
$16.00	Jul 2	Jul 10	$0.13	144.2%	97.8%
$16.50	Jul 2	Jul 10	$0.25	136.0%	103.3%
$17.00	Jul 2	Jul 10	$0.28	123.7%	96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.57% of stock, avg 19.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 2	$0.55	$0.72	$1.27	$18.23	$20.77	6.57%
$19.00	Jul 2	$0.81	$0.47	$1.28	$17.72	$20.28	6.63%
$20.00	Jul 2	$0.37	$1.04	$1.41	$18.59	$21.41	7.30%
$18.50	Jul 2	$1.15	$0.29	$1.44	$17.06	$19.94	7.45%
$20.50	Jul 2	$0.25	$1.39	$1.64	$18.86	$22.14	8.49%
$18.00	Jul 2	$1.54	$0.16	$1.70	$16.30	$19.70	8.80%
$21.00	Jul 2	$0.15	$1.90	$2.05	$18.95	$23.05	10.61%
$17.50	Jul 2	$1.98	$0.10	$2.08	$15.42	$19.58	10.77%
$21.50	Jul 2	$0.10	$2.17	$2.27	$19.23	$23.77	11.75%
$19.00	Jul 10	$1.44	$1.05	$2.49	$16.51	$21.49	12.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.83% of stock, avg 12.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Jul 2	$0.10	$0.06	$0.16	$16.84	$21.66
$21.50	$17.50	Jul 2	$0.10	$0.10	$0.20	$17.30	$21.70
$21.00	$17.00	Jul 2	$0.15	$0.06	$0.21	$16.79	$21.21
$21.00	$17.50	Jul 2	$0.15	$0.10	$0.25	$17.25	$21.25
$21.50	$18.00	Jul 2	$0.10	$0.16	$0.26	$17.74	$21.76
$20.50	$17.00	Jul 2	$0.25	$0.06	$0.31	$16.69	$20.81
$21.00	$18.00	Jul 2	$0.15	$0.16	$0.31	$17.69	$21.31
$20.50	$17.50	Jul 2	$0.25	$0.10	$0.35	$17.15	$20.85
$21.50	$18.50	Jul 2	$0.10	$0.29	$0.39	$18.11	$21.89
$20.50	$18.00	Jul 2	$0.25	$0.16	$0.41	$17.59	$20.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 5.25, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	21/22	Jul 31	$0.84	$0.16	5.25	$17.66	$21.84
20/21	22/22	Aug 7	$0.83	$0.17	4.88	$20.17	$22.33
19/20	21/22	Jul 31	$0.82	$0.18	4.56	$18.68	$21.82
18/18	19/20	Jul 2	$0.39	$0.11	3.55	$18.11	$19.39
18/18	20/20	Jul 17	$0.39	$0.11	3.55	$17.61	$19.89
16/17	18/19	Aug 7	$0.78	$0.22	3.55	$16.22	$19.28
20/21	22/23	Aug 7	$0.77	$0.23	3.35	$20.23	$23.27
20/20	22/23	Jul 31	$0.38	$0.12	3.17	$20.12	$22.88
19/20	20/20	Jul 2	$0.37	$0.13	2.85	$19.13	$20.37
16/16	19/20	Jul 10	$0.37	$0.13	2.85	$16.13	$19.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 2	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Jul 2	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Jul 24	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 10	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 2	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 10	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 31	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Jul 10	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 2	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.37, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Jul 2	-$0.05	$0.45
$20.00	$20.50	1:2	Jul 2	-$0.13	$0.37
$22.50	$23.00	1:2	Jul 10	-$0.18	$0.32
$19.50	$20.00	1:2	Jul 2	-$0.19	$0.31
$19.00	$19.50	1:2	Jul 2	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Jul 24	-$0.37	$0.63
$17.00	$16.00	1:2	Jul 24	-$0.44	$0.56
$19.00	$18.50	1:2	Jul 2	-$0.11	$0.39
$17.50	$17.00	1:2	Jul 10	-$0.12	$0.38
$16.50	$16.00	1:2	Jul 17	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 11.59%, avg 5.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 7	$2.24	0.57	0.9%	11.59%	12.53%	35	--
$19.50	Jul 31	$1.88	0.54	0.9%	9.73%	10.66%	35	25
$20.00	Aug 7	$1.85	0.53	3.5%	9.58%	13.10%	6	51
$20.50	Aug 7	$1.84	0.51	6.1%	9.52%	15.63%	22	14
$19.50	Jul 24	$1.82	0.54	0.9%	9.42%	10.35%	9	210
$20.00	Jul 24	$1.62	0.51	3.5%	8.39%	11.90%	17	371
$21.00	Aug 7	$1.58	0.48	8.7%	8.18%	16.87%	1	--
$20.00	Jul 31	$1.53	0.50	3.5%	7.92%	11.44%	32	125
$21.50	Aug 7	$1.53	0.46	11.3%	7.92%	19.20%	1	--
$19.50	Jul 17	$1.49	0.53	0.9%	7.71%	8.64%	194	393

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 34,489

Total Puts 10,052

Put/Call Ratio 0.29

Net Difference 24,437

Prior's Put/Call Breakdown

Total Calls 51,599

Total Puts 15,373

Put/Call Ratio 0.30

Net Difference 36,226

Prior 7-Day Put/Call Summary

Total Calls 427,937

Total Puts 151,427

Average Put/Call Ratio 0.38

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