RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.99 +0.41%

$17.05 (+0.35%)🌙

as of 07/09 06:58 PM

(7/8 18:59) ◀

Thursday, July 9, 2026 (6:58pm)

▶ (7/10 19:00)

◀ 7/9 18:58 ▶

Option Volume

Detail

ℹ

Current (07/09) 49,508

Calls: 30,319 (61%)

Puts: 19,189 (39%)

Prior (07/08) 67,798

Calls: 28,303 (42%)

Puts: 39,495 (58%)

Current vs Prior -26.98%

Calls: +7.12% (Calls)

Puts: -51.41% (Puts)

Prior 7-Day Total 406,285

Calls: 262,105 (65%)

Puts: 144,180 (35%)

Prior 7-Day Average 58,040

Calls: 37,443 (65%)

Puts: 20,597 (35%)

Current vs Prior 7-Day Avg -14.70%

Calls: -19.03%

Puts: -6.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $6.57M

Calls: $3.75M (57%)

Puts: $2.83M (43%)

Prior (07/08) $12.88M

Calls: $2.60M (20%)

Puts: $10.28M (80%)

Current vs Prior -48.97%

Calls: +44.23%

Puts: -72.51%

Prior 7-Day Total $49.45M

Calls: $23.05M (47%)

Puts: $26.41M (53%)

Prior 7-Day Average $7.06M

Calls: $3.29M (47%)

Puts: $3.77M (53%)

Current vs Prior 7-Day Avg -6.97%

Calls: +13.75%

Puts: -25.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.63

Prior (07/08) 1.40

Current vs Prior -54.64%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +8.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 452,477

Calls: 288,643 (64%)

Puts: 163,834 (36%)

Prior (07/08) 482,310

Calls: 309,766 (64%)

Puts: 172,544 (36%)

Current vs Prior -6.19%

Prior 7-Day Total 3,356,302

Calls: 2,116,140 (63%)

Puts: 1,240,162 (37%)

Prior 7-Day Average 479,471

Calls: 302,305 (63%)

Puts: 177,166 (37%)

Current vs Prior 7-Day Avg -5.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.89% | 12.48%12.48% | 28.61%

Prior 7.92% | 14.60%14.60% | 29.02%

Current vs Prior -25.68% | -14.52%-14.52% | -1.43%

Prior 7-Day Avg 9.03% | 15.14%15.29% | 29.75%

Current vs 7-Day Avg -34.80% | -17.58%-18.38% | -3.84%

Prior 7-Day Eod 7.92% | 14.60%-- | --

Current vs 7-Day Eod -25.68% | -14.52%-- | --

Sentiment BULLISHBULLISH

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

Bullish P/C ratio of 0.63. P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (288,643 calls vs 163,834 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 31 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.91	2.01	$1.96	5.1%	90	0.49	725
$20.00	Aug 21	1.30	1.37	$1.34	5.2%	475	0.38	3.5K
$17.00	Jul 17	0.88	0.93	$0.91	5.5%	250	0.52	3.8K
$16.50	Jul 17	1.13	1.20	$1.17	6.0%	193	0.61	123
$16.00	Aug 21	2.77	2.95	$2.86	6.3%	10	0.62	365

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	1.50	1.55	$1.53	3.3%	275	0.64	8.2K
$17.50	Jul 17	1.17	1.21	$1.19	3.4%	224	0.56	447
$18.00	Jul 24	1.81	1.89	$1.85	4.3%	5	0.58	388
$16.00	Jul 17	0.45	0.47	$0.46	4.3%	233	0.30	8.2K
$18.50	Jul 24	2.16	2.26	$2.21	4.5%	1	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.63, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.15	0.17	$0.16	12.5%	602	0.14	9.4K
$19.50	Jul 17	0.20	0.23	$0.22	13.6%	141	0.18	568
$19.00	Jul 17	0.28	0.31	$0.30	10.0%	269	0.23	2.7K
$18.50	Jul 17	0.37	0.41	$0.39	10.3%	1.6K	0.28	1.2K
$20.00	Jul 24	0.37	0.42	$0.40	12.5%	68	0.23	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.19	0.23	$0.21	19.0%	317	0.16	6.0K
$15.50	Jul 17	0.30	0.34	$0.32	12.5%	470	0.23	334
$17.00	Jul 10	0.31	0.36	$0.34	14.7%	506	0.49	1.6K
$15.00	Jul 24	0.42	0.48	$0.45	13.3%	31	0.22	345
$16.00	Jul 17	0.45	0.47	$0.46	4.3%	233	0.30	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	1.74	4.25	$3.00	83.7%	36	0.98	20
$14.50	Jul 10	1.29	3.85	$2.57	99.6%	27	0.97	203
$15.50	Jul 10	1.35	2.62	$1.99	63.8%	39	0.94	75
$14.00	Jul 17	2.66	3.45	$3.06	25.8%	12	0.92	1.2K
$16.00	Jul 10	0.73	1.45	$1.09	66.1%	19	0.89	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	2.35	3.35	$2.85	35.1%	14	1.00	144
$20.00	Jul 10	2.82	3.70	$3.26	27.0%	202	1.00	804
$19.00	Jul 10	1.78	2.55	$2.17	35.5%	114	0.94	759
$18.50	Jul 10	1.16	1.91	$1.54	48.7%	29	0.93	511
$20.00	Jul 17	3.00	3.35	$3.18	11.0%	230	0.86	5.0K

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 27.2K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	0.56	0.61	$0.59	8.5%	5.8K	0.31	1.1K
$17.50	Jul 17	0.66	0.72	$0.69	8.7%	2.6K	0.43	1.6K
$18.50	Jul 17	0.37	0.41	$0.39	10.3%	1.6K	0.28	1.2K
$18.00	Jul 10	0.06	0.08	$0.07	28.6%	935	0.15	2.0K
$19.00	Jul 10	0.01	0.03	$0.02	100.0%	933	0.05	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.58	0.70	$0.64	18.8%	771	0.72	1.3K
$17.00	Jul 17	0.88	1.01	$0.95	13.7%	572	0.48	4.4K
$14.50	Jul 17	0.12	0.18	$0.15	40.0%	564	0.12	670
$17.00	Jul 10	0.31	0.36	$0.34	14.7%	506	0.49	1.6K
$15.50	Jul 17	0.30	0.34	$0.32	12.5%	470	0.23	334

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 46.0%, max 142.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 10	Jul 31	226.9%	93.7%	142.1%	32	88
$14.00	Jul 10	Jul 17	198.6%	96.4%	106.1%	48	1.2K
$14.50	Jul 10	Jul 17	167.9%	95.9%	75.1%	28	203
$20.00	Jul 10	Aug 21	166.6%	104.9%	58.9%	1.1K	8.3K
$15.50	Jul 10	Jul 17	118.5%	89.9%	31.8%	71	157

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 10	Aug 21	226.9%	95.2%	138.4%	146	2.3K
$14.00	Jul 10	Aug 21	198.6%	95.7%	107.5%	15	2.1K
$14.50	Jul 10	Aug 14	167.9%	102.5%	63.7%	30	221
$20.00	Jul 10	Aug 21	166.6%	104.9%	58.9%	353	2.3K
$19.50	Jul 10	Jul 31	145.4%	109.7%	32.6%	22	237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 7.33, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Aug 21	$0.12	$0.88	$0.12	7.33	$18.12
$19.00	$19.50	Jul 24	$0.11	$0.39	$0.11	3.55	$19.11
$18.00	$18.50	Aug 7	$0.12	$0.38	$0.12	3.17	$18.12
$19.50	$20.00	Aug 7	$0.12	$0.38	$0.12	3.17	$19.62
$18.50	$19.00	Aug 7	$0.13	$0.37	$0.13	2.85	$18.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Jul 10	$0.11	$0.39	$0.11	3.55	$14.89
$15.50	$15.00	Jul 17	$0.11	$0.39	$0.11	3.55	$15.39
$15.00	$14.00	Jul 31	$0.25	$0.75	$0.25	3.00	$14.75
$16.00	$15.50	Jul 17	$0.14	$0.36	$0.14	2.57	$15.86
$15.00	$14.50	Jul 24	$0.15	$0.35	$0.15	2.33	$14.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$18.00	Aug 7	$0.37	$0.37	$0.13	2.85	$17.87
$19.50	$20.00	Jul 31	$0.35	$0.35	$0.15	2.33	$19.85
$17.50	$18.00	Aug 14	$0.34	$0.34	$0.16	2.13	$17.84
$16.50	$17.00	Jul 10	$0.32	$0.32	$0.18	1.78	$16.82
$14.00	$14.50	Jul 17	$0.31	$0.31	$0.19	1.63	$14.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Aug 14	$0.40	$0.40	$0.10	4.00	$16.10
$20.00	$19.00	Aug 21	$0.78	$0.78	$0.22	3.55	$19.22
$19.00	$18.00	Aug 14	$0.77	$0.77	$0.23	3.35	$18.23
$20.00	$19.50	Jul 17	$0.38	$0.38	$0.12	3.17	$19.62
$17.50	$17.00	Jul 31	$0.38	$0.38	$0.12	3.17	$17.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.33, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.06	198.6%	96.4%
$20.00	Jul 10	Jul 17	$0.14	166.6%	97.0%
$14.50	Jul 10	Jul 17	$0.18	167.9%	95.9%
$19.50	Jul 10	Jul 17	$0.20	145.4%	95.7%
$19.00	Jul 10	Jul 17	$0.28	129.1%	95.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.07	198.6%	96.4%
$15.00	Jul 10	Jul 17	$0.08	226.9%	91.0%
$14.50	Jul 10	Jul 17	$0.13	167.9%	95.9%
$18.00	Jul 10	Jul 17	$0.24	107.6%	93.7%
$19.00	Jul 10	Jul 17	$0.27	129.1%	95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 4.00% of stock, avg 18.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 10	$0.34	$0.34	$0.68	$16.32	$17.68	4.00%
$17.50	Jul 10	$0.15	$0.64	$0.79	$16.71	$18.29	4.65%
$16.50	Jul 10	$0.66	$0.15	$0.81	$15.69	$17.31	4.77%
$16.00	Jul 10	$1.09	$0.05	$1.14	$14.86	$17.14	6.71%
$18.00	Jul 10	$0.07	$1.29	$1.36	$16.64	$19.36	8.00%
$18.50	Jul 10	$0.03	$1.54	$1.57	$16.93	$20.07	9.24%
$16.50	Jul 17	$1.17	$0.66	$1.83	$14.67	$18.33	10.77%
$17.00	Jul 17	$0.91	$0.95	$1.86	$15.14	$18.86	10.95%
$17.50	Jul 17	$0.69	$1.19	$1.88	$15.62	$19.38	11.07%
$15.50	Jul 10	$1.99	$0.03	$2.02	$13.48	$17.52	11.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.35% of stock, avg 12.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.50	Jul 10	$0.03	$0.03	$0.06	$15.44	$18.56
$18.50	$16.00	Jul 10	$0.03	$0.05	$0.08	$15.92	$18.58
$18.00	$15.50	Jul 10	$0.07	$0.03	$0.10	$15.40	$18.10
$18.00	$16.00	Jul 10	$0.07	$0.05	$0.12	$15.88	$18.12
$18.50	$15.00	Jul 10	$0.03	$0.13	$0.16	$14.84	$18.66
$17.50	$15.50	Jul 10	$0.15	$0.03	$0.18	$15.32	$17.68
$18.50	$16.50	Jul 10	$0.03	$0.15	$0.18	$16.32	$18.68
$17.50	$16.00	Jul 10	$0.15	$0.05	$0.20	$15.80	$17.70
$18.00	$15.00	Jul 10	$0.07	$0.13	$0.20	$14.80	$18.20
$18.00	$16.50	Jul 10	$0.07	$0.15	$0.22	$16.28	$18.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 8.09, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	17/18	Aug 21	$0.89	$0.11	8.09	$15.11	$17.89
14/15	19/20	Aug 21	$0.87	$0.13	6.69	$14.13	$19.87
16/17	18/19	Aug 21	$0.86	$0.14	6.14	$16.14	$18.86
14/15	16/17	Aug 21	$0.85	$0.15	5.67	$14.15	$16.85
16/16	16/17	Jul 17	$0.40	$0.10	4.00	$15.60	$16.90
17/18	19/20	Aug 14	$0.40	$0.10	4.00	$17.10	$19.40
14/15	17/18	Aug 21	$0.79	$0.21	3.76	$14.21	$17.79
17/18	19/20	Jul 24	$0.39	$0.11	3.55	$17.11	$19.39
15/16	18/19	Aug 7	$0.39	$0.11	3.55	$15.11	$18.89
16/17	19/20	Aug 7	$0.39	$0.11	3.55	$16.61	$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.06	$0.94	15.67
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 17	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 24	$0.07	$0.43	6.14
$19.00	$19.50	$20.00	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$14.00	$15.00	$16.00	Aug 21	$0.10	$0.90	9.00
$15.50	$16.00	$16.50	Jul 17	$0.06	$0.44	7.33
$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. 28 found (best net $-0.13, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Jul 17	-$0.10	$0.40
$19.00	$19.50	1:2	Jul 17	-$0.14	$0.36
$15.50	$16.00	1:2	Jul 10	-$0.19	$0.31
$18.50	$19.00	1:2	Jul 17	-$0.21	$0.29
$16.00	$16.50	1:2	Jul 10	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 24	-$0.13	$0.87
$15.00	$14.00	1:2	Jul 31	-$0.15	$0.85
$15.00	$14.00	1:2	Aug 21	-$0.53	$0.47
$15.00	$14.50	1:2	Jul 17	-$0.09	$0.41
$15.50	$15.00	1:2	Jul 17	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 13.48%, avg 5.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Aug 21	$2.29	0.56	0.1%	13.48%	13.54%	184	613
$17.00	Aug 14	$1.91	0.56	0.1%	11.24%	11.30%	8	28
$18.00	Aug 21	$1.91	0.49	5.9%	11.24%	17.19%	90	725
$17.50	Aug 14	$1.85	0.54	3.0%	10.89%	13.89%	8	40
$17.00	Aug 7	$1.80	0.56	0.1%	10.59%	10.65%	29	51
$18.00	Aug 14	$1.72	0.50	5.9%	10.12%	16.07%	105	54
$19.00	Aug 21	$1.56	0.45	11.8%	9.18%	21.01%	179	824
$17.50	Aug 7	$1.53	0.53	3.0%	9.01%	12.01%	2	18
$17.00	Jul 31	$1.49	0.56	0.1%	8.77%	8.83%	173	2.2K
$18.00	Aug 7	$1.34	0.48	5.9%	7.89%	13.83%	6	--

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 30,319

Total Puts 19,189

Put/Call Ratio 0.63

Net Difference 11,130

Prior's Put/Call Breakdown

Total Calls 28,303

Total Puts 39,495

Put/Call Ratio 1.40

Net Difference -11,192

Prior 7-Day Put/Call Summary

Total Calls 262,105

Total Puts 144,180

Average Put/Call Ratio 0.58

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