RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$14.85 -2.50%

$14.93 (+0.54%)🌙

as of 07/23 07:03 PM

(7/22 20:41) ◀

Thursday, July 23, 2026 (7:03pm)

▶ (7/24 03:35)

◀ 7/23 19:03 ▶

Option Volume

Detail

ℹ

Current (07/23) 34,245

Calls: 23,117 (68%)

Puts: 11,128 (32%)

Prior (07/22) 30,798

Calls: 21,675 (70%)

Puts: 9,123 (30%)

Current vs Prior +11.19%

Calls: +6.65% (Calls)

Puts: +21.98% (Puts)

Prior 7-Day Total 359,377

Calls: 221,280 (62%)

Puts: 138,097 (38%)

Prior 7-Day Average 51,339

Calls: 31,611 (62%)

Puts: 19,728 (38%)

Current vs Prior 7-Day Avg -33.30%

Calls: -26.87%

Puts: -43.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $4.10M

Calls: $1.74M (42%)

Puts: $2.36M (58%)

Prior (07/22) $3.11M

Calls: $1.74M (56%)

Puts: $1.37M (44%)

Current vs Prior +31.94%

Calls: +0.07%

Puts: +72.50%

Prior 7-Day Total $44.02M

Calls: $18.17M (41%)

Puts: $25.85M (59%)

Prior 7-Day Average $6.29M

Calls: $2.60M (41%)

Puts: $3.69M (59%)

Current vs Prior 7-Day Avg -34.77%

Calls: -32.89%

Puts: -36.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.48

Prior (07/22) 0.42

Current vs Prior +14.37%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -20.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 358,759

Calls: 242,288 (68%)

Puts: 116,471 (32%)

Prior (07/22) 338,899

Calls: 242,388 (72%)

Puts: 96,511 (28%)

Current vs Prior +5.86%

Prior 7-Day Total 3,243,813

Calls: 1,987,914 (61%)

Puts: 1,255,899 (39%)

Prior 7-Day Average 463,401

Calls: 283,987 (61%)

Puts: 179,414 (39%)

Current vs Prior 7-Day Avg -22.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.20% | 12.53%24.65% | 30.57%

Prior 7.68% | 13.13%24.89% | 31.06%

Current vs Prior -19.36% | -4.62%-0.96% | -1.56%

Prior 7-Day Avg 8.97% | 14.12%14.95% | 27.55%

Current vs 7-Day Avg -30.91% | -11.30%+64.83% | +10.98%

Prior 7-Day Eod 7.68% | 13.13%24.89% | 31.06%

Current vs 7-Day Eod -19.36% | -4.62%-0.96% | -1.56%

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

Extreme bullish P/C ratio of 0.48 - heavy call buying (23,117 calls vs 11,128 puts). Call-heavy open interest (242,288 calls vs 116,471 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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 8 of results (avg 8.5%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	0.10	0.11	$0.11	9.1%	794	0.23	3.6K
$15.50	Aug 21	1.32	1.45	$1.39	9.4%	22	0.49	65
$15.00	Aug 21	1.54	1.70	$1.62	9.9%	550	0.54	675

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	1.94	2.04	$1.99	5.0%	9	0.51	29
$16.00	Aug 14	2.07	2.24	$2.16	7.9%	3	0.56	--
$16.50	Jul 31	1.81	1.97	$1.89	8.5%	1	0.76	--
$13.00	Aug 21	0.73	0.80	$0.77	9.1%	15	0.27	3.2K
$16.00	Jul 31	1.45	1.59	$1.52	9.2%	21	0.68	467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	0.10	0.11	$0.11	9.1%	794	0.23	3.6K
$15.00	Jul 24	0.23	0.27	$0.25	16.0%	770	0.45	2.1K
$16.50	Jul 31	0.25	0.28	$0.27	11.1%	419	0.24	1.2K
$15.50	Jul 31	0.50	0.58	$0.54	14.8%	179	0.40	4.9K
$17.50	Aug 14	0.61	0.72	$0.67	16.4%	31	0.31	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.14	0.17	$0.16	18.8%	1.4K	0.30	1.9K
$13.50	Jul 31	0.24	0.28	$0.26	15.4%	67	0.22	299
$14.00	Jul 31	0.38	0.45	$0.42	16.7%	143	0.31	701
$12.00	Aug 21	0.43	0.50	$0.47	14.9%	44	0.18	1.4K
$14.50	Jul 31	0.55	0.65	$0.60	16.7%	80	0.40	78

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	2.12	3.65	$2.89	52.9%	5	0.99	115
$12.50	Jul 24	1.74	3.50	$2.62	67.2%	4	0.99	177
$13.00	Jul 24	1.21	2.78	$2.00	78.5%	5	0.98	339
$13.50	Jul 24	1.01	2.32	$1.67	78.4%	25	0.94	209
$12.00	Jul 31	2.27	4.15	$3.21	58.6%	2	0.93	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	1.35	2.74	$2.05	67.8%	32	1.00	345
$17.50	Jul 24	2.48	3.35	$2.92	29.8%	15	0.94	57
$16.50	Jul 24	1.48	1.78	$1.63	18.4%	21	0.94	962
$16.00	Jul 24	1.10	1.32	$1.21	18.2%	344	0.90	1.0K
$17.50	Jul 31	2.18	3.35	$2.77	42.2%	8	0.87	168

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 16.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.04	0.05	$0.05	20.0%	2.2K	0.11	6.0K
$16.50	Jul 24	0.02	0.04	$0.03	66.7%	2.1K	0.07	3.6K
$17.00	Jul 24	0.01	0.02	$0.02	50.0%	975	0.04	1.5K
$15.50	Jul 24	0.10	0.11	$0.11	9.1%	794	0.23	3.6K
$15.00	Jul 24	0.23	0.27	$0.25	16.0%	770	0.45	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.14	0.17	$0.16	18.8%	1.4K	0.30	1.9K
$15.00	Jul 24	0.31	0.44	$0.38	34.2%	696	0.56	1.1K
$16.00	Jul 24	1.10	1.32	$1.21	18.2%	344	0.90	1.0K
$14.00	Jul 24	0.04	0.06	$0.05	40.0%	245	0.12	1.5K
$14.50	Aug 21	1.35	1.60	$1.48	16.9%	213	0.41	35

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 47.3%, max 115.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 28	188.2%	94.1%	99.9%	20	140
$12.50	Jul 24	Aug 21	156.3%	97.3%	60.7%	5	177
$17.50	Jul 24	Aug 28	192.9%	121.2%	59.2%	245	767
$13.00	Jul 24	Aug 21	140.1%	96.1%	45.8%	7	339
$13.50	Jul 24	Jul 31	126.7%	90.1%	40.7%	26	209

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 24	Aug 28	156.3%	72.5%	115.6%	53	74
$17.00	Jul 24	Sep 4	145.4%	72.4%	100.9%	33	345
$12.00	Jul 24	Aug 28	188.2%	94.1%	99.9%	174	551
$17.50	Jul 24	Aug 7	192.9%	97.3%	98.3%	41	117
$13.50	Jul 24	Aug 28	126.7%	80.5%	57.4%	82	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 5.67, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Aug 28	$0.15	$0.85	$0.15	5.67	$15.15
$16.00	$16.50	Jul 31	$0.12	$0.38	$0.12	3.17	$16.12
$15.00	$15.50	Aug 14	$0.12	$0.38	$0.12	3.17	$15.12
$17.00	$17.50	Aug 21	$0.12	$0.38	$0.12	3.17	$17.12
$15.00	$15.50	Jul 24	$0.14	$0.36	$0.14	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 31	$0.10	$0.40	$0.10	4.00	$13.40
$12.50	$12.00	Aug 7	$0.10	$0.40	$0.10	4.00	$12.40
$14.50	$14.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.39
$12.50	$12.00	Jul 31	$0.11	$0.39	$0.11	3.55	$12.39
$14.50	$14.00	Aug 7	$0.12	$0.38	$0.12	3.17	$14.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.50	Jul 31	$0.88	$0.88	$0.12	7.33	$13.38
$14.50	$15.00	Aug 28	$0.37	$0.37	$0.13	2.85	$14.87
$12.00	$14.00	Aug 14	$1.43	$1.43	$0.57	2.51	$13.43
$12.50	$13.00	Aug 21	$0.34	$0.34	$0.16	2.13	$12.84
$13.00	$13.50	Jul 24	$0.33	$0.33	$0.17	1.94	$13.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Aug 21	$0.81	$0.81	$0.19	4.26	$16.19
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.50	Aug 21	$0.39	$0.39	$0.11	3.55	$15.61
$16.50	$16.00	Jul 31	$0.37	$0.37	$0.13	2.85	$16.13
$17.00	$16.50	Aug 14	$0.35	$0.35	$0.15	2.33	$16.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.31, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 24	Jul 31	$0.10	192.9%	94.4%
$13.00	Jul 24	Aug 7	$0.13	140.1%	105.4%
$17.00	Jul 24	Jul 31	$0.17	145.4%	93.0%
$16.50	Jul 24	Jul 31	$0.24	136.3%	92.1%
$14.00	Jul 24	Jul 31	$0.29	106.8%	90.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.15	156.3%	108.4%
$13.00	Jul 24	Jul 31	$0.15	140.1%	90.5%
$13.50	Jul 24	Jul 31	$0.23	126.7%	90.1%
$16.50	Jul 24	Jul 31	$0.26	136.3%	92.1%
$16.00	Jul 24	Jul 31	$0.31	116.2%	93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.24% of stock, avg 17.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 24	$0.25	$0.38	$0.63	$14.37	$15.63	4.24%
$14.50	Jul 24	$0.54	$0.16	$0.70	$13.80	$15.20	4.71%
$15.50	Jul 24	$0.11	$0.80	$0.91	$14.59	$16.41	6.13%
$14.00	Jul 24	$1.03	$0.05	$1.08	$12.92	$15.08	7.27%
$16.00	Jul 24	$0.05	$1.21	$1.26	$14.74	$17.26	8.48%
$14.50	Jul 31	$0.99	$0.60	$1.59	$12.91	$16.09	10.71%
$15.00	Jul 31	$0.73	$0.87	$1.60	$13.40	$16.60	10.77%
$16.50	Jul 24	$0.03	$1.63	$1.66	$14.84	$18.16	11.18%
$13.50	Jul 24	$1.67	$0.03	$1.70	$11.80	$15.20	11.45%
$15.50	Jul 31	$0.54	$1.18	$1.72	$13.78	$17.22	11.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.40% of stock, avg 11.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$13.50	Jul 24	$0.03	$0.03	$0.06	$13.44	$16.56
$17.50	$13.50	Jul 24	$0.03	$0.03	$0.06	$13.44	$17.56
$16.00	$13.50	Jul 24	$0.05	$0.03	$0.08	$13.42	$16.08
$16.50	$14.00	Jul 24	$0.03	$0.05	$0.08	$13.92	$16.58
$17.50	$14.00	Jul 24	$0.03	$0.05	$0.08	$13.92	$17.58
$16.00	$14.00	Jul 24	$0.05	$0.05	$0.10	$13.90	$16.10
$15.50	$13.50	Jul 24	$0.11	$0.03	$0.14	$13.36	$15.64
$15.50	$14.00	Jul 24	$0.11	$0.05	$0.16	$13.84	$15.66
$16.50	$14.50	Jul 24	$0.03	$0.16	$0.19	$14.31	$16.69
$17.50	$14.50	Jul 24	$0.03	$0.16	$0.19	$14.31	$17.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/15	16/16	Jul 31	$0.39	$0.11	3.55	$14.61	$16.39
16/16	16/17	Aug 14	$0.39	$0.11	3.55	$15.61	$16.89
12/12	14/15	Aug 21	$0.39	$0.11	3.55	$12.11	$14.89
12/12	16/17	Aug 21	$0.39	$0.11	3.55	$12.11	$16.89
12/13	15/16	Aug 21	$0.39	$0.11	3.55	$12.61	$15.39
12/12	13/14	Aug 21	$0.77	$0.23	3.35	$11.73	$13.77
13/14	14/15	Aug 14	$0.76	$0.24	3.17	$13.24	$15.26
15/16	16/16	Aug 21	$0.38	$0.12	3.17	$15.12	$16.38
12/12	14/15	Jul 31	$0.37	$0.13	2.85	$12.13	$14.87
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$14.13	$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 31	$0.07	$0.43	6.14
$14.50	$15.00	$15.50	Jul 31	$0.07	$0.43	6.14
$15.00	$15.50	$16.00	Jul 24	$0.08	$0.42	5.25
$16.50	$17.00	$17.50	Aug 21	$0.13	$0.37	2.85
$15.50	$16.00	$16.50	Aug 7	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 21	$0.08	$0.42	5.25
$13.50	$14.00	$14.50	Jul 24	$0.09	$0.41	4.56
$14.00	$14.50	$15.00	Jul 31	$0.09	$0.41	4.56
$14.50	$15.00	$15.50	Aug 7	$0.09	$0.41	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. 34 found (best net $-0.50, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.50	1:2	Aug 28	-$0.50	$2.00
$13.00	$15.00	1:2	Aug 7	-$0.05	$1.95
$12.00	$14.00	1:2	Aug 14	-$0.50	$1.50
$14.00	$14.50	1:2	Jul 24	-$0.05	$0.45
$17.00	$17.50	1:2	Jul 31	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 14	-$0.19	$0.81
$13.50	$13.00	1:2	Jul 31	-$0.06	$0.44
$13.00	$12.50	1:2	Aug 7	-$0.06	$0.44
$12.50	$12.00	1:2	Aug 7	-$0.07	$0.43
$14.00	$13.50	1:2	Jul 31	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 10.37%, avg 4.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$1.54	0.54	1.0%	10.37%	11.38%	550	675
$15.00	Aug 14	$1.35	0.54	1.0%	9.09%	10.10%	63	140
$15.50	Aug 21	$1.32	0.49	4.4%	8.89%	13.27%	22	65
$16.00	Aug 28	$1.29	0.43	7.7%	8.69%	16.43%	38	72
$15.00	Aug 28	$1.20	0.49	1.0%	8.08%	9.09%	32	54
$15.50	Aug 14	$1.16	0.49	4.4%	7.81%	12.19%	35	91
$16.00	Aug 21	$1.15	0.46	7.7%	7.74%	15.49%	46	1.2K
$16.50	Aug 21	$1.00	0.42	11.1%	6.73%	17.85%	11	437
$15.00	Aug 7	$0.99	0.52	1.0%	6.67%	7.68%	51	134
$17.00	Aug 28	$0.99	0.38	14.5%	6.67%	21.14%	1	79

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 23,117

Total Puts 11,128

Put/Call Ratio 0.48

Net Difference 11,989

Prior's Put/Call Breakdown

Total Calls 21,675

Total Puts 9,123

Put/Call Ratio 0.42

Net Difference 12,552

Prior 7-Day Put/Call Summary

Total Calls 221,280

Total Puts 138,097

Average Put/Call Ratio 0.60

Ratio Trend Rising

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