RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$14.52 -7.16%

$14.49 (-0.21%)🌙

as of 07/28 07:02 PM

(7/27 19:02) ◀

Tuesday, July 28, 2026 (7:02pm)

▶ (7/29 19:05)

◀ 7/28 19:02 ▶

Option Volume

Detail

ℹ

Current (07/28) 38,860

Calls: 27,722 (71%)

Puts: 11,138 (29%)

Prior (07/27) 63,471

Calls: 47,946 (76%)

Puts: 15,525 (24%)

Current vs Prior -38.78%

Calls: -42.18% (Calls)

Puts: -28.26% (Puts)

Prior 7-Day Total 273,475

Calls: 194,362 (71%)

Puts: 79,113 (29%)

Prior 7-Day Average 45,579

Calls: 27,766 (71%)

Puts: 11,301 (29%)

Current vs Prior 7-Day Avg -14.74%

Calls: -0.16%

Puts: -1.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28) $2.87M

Calls: $1.42M (50%)

Puts: $1.45M (50%)

Prior (07/27) $5.70M

Calls: $3.98M (70%)

Puts: $1.73M (30%)

Current vs Prior -49.65%

Calls: -64.18%

Puts: -16.21%

Prior 7-Day Total $28.69M

Calls: $16.13M (56%)

Puts: $12.56M (44%)

Prior 7-Day Average $4.78M

Calls: $2.30M (56%)

Puts: $1.79M (44%)

Current vs Prior 7-Day Avg -39.97%

Calls: -38.20%

Puts: -19.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 0.40

Prior (07/27) 0.32

Current vs Prior +24.08%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -18.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28) 396,475

Calls: 245,695 (62%)

Puts: 150,780 (38%)

Prior (07/27) 385,701

Calls: 246,979 (64%)

Puts: 138,722 (36%)

Current vs Prior +2.79%

Prior 7-Day Total 2,717,595

Calls: 1,812,096 (67%)

Puts: 905,499 (33%)

Prior 7-Day Average 388,227

Calls: 258,870 (67%)

Puts: 129,357 (33%)

Current vs Prior 7-Day Avg +2.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.85% | 18.32%24.59% | 29.20%

Prior 10.81% | 18.41%23.66% | 29.48%

Current vs Prior -8.86% | -0.51%+3.93% | -0.93%

Prior 7-Day Avg 9.57% | 15.35%21.83% | 29.64%

Current vs 7-Day Avg +2.93% | +19.35%+12.61% | -1.48%

Prior 7-Day Eod 10.81% | 18.41%23.66% | 29.48%

Current vs 7-Day Eod -8.86% | -0.51%+3.93% | -0.93%

Sentiment BULLISHBEARISH

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 0.40 - heavy call buying (27,722 calls vs 11,138 puts). Call-heavy open interest (245,695 calls vs 150,780 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 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 6 of results (avg 8.6%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	0.55	0.60	$0.57	8.8%	615	0.53	516
$13.50	Jul 31	1.16	1.28	$1.22	9.8%	16	0.79	53

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.34	2.49	$2.42	6.2%	12	0.60	2.6K
$16.00	Aug 7	1.96	2.13	$2.05	8.3%	25	0.67	847
$15.50	Aug 7	1.62	1.77	$1.70	8.8%	9	0.60	206
$12.00	Aug 7	0.20	0.22	$0.21	9.5%	93	0.14	754

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.13	0.15	$0.14	14.3%	1.3K	0.18	2.9K
$15.00	Jul 31	0.35	0.42	$0.39	17.9%	2.3K	0.40	2.4K
$14.50	Jul 31	0.55	0.60	$0.57	8.8%	615	0.53	516
$17.00	Aug 21	0.67	0.77	$0.72	13.9%	154	0.33	2.1K
$14.00	Jul 31	0.82	0.95	$0.89	14.6%	205	0.67	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 7	0.20	0.22	$0.21	9.5%	93	0.14	754
$14.00	Jul 31	0.30	0.34	$0.32	12.5%	1.1K	0.33	2.2K
$13.00	Aug 7	0.42	0.49	$0.45	15.6%	218	0.25	349
$13.50	Aug 7	0.57	0.66	$0.62	14.5%	43	0.31	115
$13.00	Aug 21	0.72	0.80	$0.76	10.5%	555	0.28	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.66, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	1.58	2.90	$2.24	58.9%	6	0.99	60
$12.50	Jul 31	0.85	3.35	$2.10	119.0%	9	0.94	6
$13.00	Jul 31	1.51	1.78	$1.65	16.4%	15	0.88	30
$12.00	Aug 21	2.55	3.65	$3.10	35.5%	1	0.81	1.5K
$13.50	Jul 31	1.16	1.28	$1.22	9.8%	16	0.79	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	2.20	2.87	$2.54	26.4%	112	0.91	878
$16.50	Jul 31	1.83	2.41	$2.12	27.4%	24	0.87	717
$16.00	Jul 31	1.52	2.04	$1.78	29.2%	110	0.82	1.0K
$17.00	Aug 7	2.78	3.15	$2.97	12.5%	95	0.75	134
$17.00	Aug 14	2.89	3.35	$3.12	14.7%	62	0.74	170

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 23.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 31	0.08	0.10	$0.09	22.2%	3.7K	0.12	2.5K
$17.00	Jul 31	0.05	0.07	$0.06	33.3%	3.4K	0.09	4.1K
$15.00	Jul 31	0.35	0.42	$0.39	17.9%	2.3K	0.40	2.4K
$15.50	Jul 31	0.22	0.27	$0.25	20.0%	1.3K	0.28	6.9K
$16.00	Jul 31	0.13	0.15	$0.14	14.3%	1.3K	0.18	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	0.81	0.91	$0.86	11.6%	1.1K	0.61	1.5K
$14.00	Jul 31	0.30	0.34	$0.32	12.5%	1.1K	0.33	2.2K
$13.00	Aug 21	0.72	0.80	$0.76	10.5%	555	0.28	3.2K
$14.50	Jul 31	0.37	0.70	$0.53	62.3%	446	0.47	449
$14.00	Aug 7	0.79	0.89	$0.84	11.9%	391	0.38	549

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 14.8%, max 33.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 31	Sep 4	123.0%	98.8%	24.5%	3.4K	4.2K
$15.50	Jul 31	Sep 4	113.9%	97.7%	16.6%	1.3K	6.9K
$13.00	Jul 31	Aug 28	109.5%	94.1%	16.4%	21	37
$14.00	Jul 31	Sep 4	107.4%	94.9%	13.2%	206	291
$16.50	Jul 31	Sep 4	117.5%	104.3%	12.7%	3.8K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 31	Aug 28	123.0%	91.9%	33.8%	113	878
$15.50	Jul 31	Aug 28	113.9%	93.0%	22.5%	313	508
$16.50	Jul 31	Aug 21	117.5%	96.3%	22.0%	25	717
$12.50	Jul 31	Aug 28	109.4%	90.7%	20.6%	83	546
$15.00	Jul 31	Aug 28	111.7%	94.3%	18.4%	1.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.00, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Aug 7	$0.10	$0.40	$0.10	4.00	$13.60
$15.50	$16.00	Jul 31	$0.11	$0.39	$0.11	3.55	$15.61
$15.50	$16.00	Aug 14	$0.12	$0.38	$0.12	3.17	$15.62
$16.00	$16.50	Aug 7	$0.13	$0.37	$0.13	2.85	$16.13
$14.00	$14.50	Aug 21	$0.13	$0.37	$0.13	2.85	$14.13

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
$14.00	$13.50	Jul 31	$0.13	$0.37	$0.13	2.85	$13.87
$13.00	$12.50	Aug 14	$0.13	$0.37	$0.13	2.85	$12.87
$13.50	$13.00	Aug 14	$0.13	$0.37	$0.13	2.85	$13.37
$14.50	$14.00	Aug 28	$0.13	$0.37	$0.13	2.85	$14.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 4.17, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.50	Aug 21	$1.21	$1.21	$0.29	4.17	$13.21
$16.50	$17.00	Aug 14	$0.37	$0.37	$0.13	2.85	$16.87
$13.00	$13.50	Aug 7	$0.34	$0.34	$0.16	2.12	$13.34
$13.50	$14.00	Jul 31	$0.33	$0.33	$0.17	1.94	$13.83
$13.00	$13.50	Aug 28	$0.33	$0.33	$0.17	1.94	$13.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Aug 14	$0.40	$0.40	$0.10	4.00	$14.60
$16.00	$15.50	Aug 28	$0.39	$0.39	$0.11	3.55	$15.61
$15.00	$14.50	Aug 7	$0.38	$0.38	$0.12	3.17	$14.62
$14.50	$14.00	Aug 21	$0.36	$0.36	$0.14	2.57	$14.14
$15.00	$14.50	Aug 28	$0.36	$0.36	$0.14	2.57	$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.45, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 31	Aug 7	$0.29	109.5%	118.4%
$16.50	Jul 31	Aug 7	$0.33	117.5%	110.0%
$17.00	Jul 31	Aug 7	$0.35	123.0%	121.3%
$13.50	Jul 31	Aug 7	$0.38	111.3%	116.9%
$16.00	Jul 31	Aug 7	$0.41	112.7%	110.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 31	Aug 7	$0.20	95.9%	118.1%
$16.50	Jul 31	Aug 7	$0.25	117.5%	110.0%
$12.50	Jul 31	Aug 7	$0.26	109.4%	115.7%
$16.00	Jul 31	Aug 7	$0.27	112.7%	110.6%
$13.00	Jul 31	Aug 7	$0.36	109.5%	118.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 7.58% of stock, avg 19.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 31	$0.57	$0.53	$1.10	$13.40	$15.60	7.58%
$14.00	Jul 31	$0.89	$0.32	$1.21	$12.79	$15.21	8.33%
$15.00	Jul 31	$0.39	$0.86	$1.25	$13.75	$16.25	8.61%
$15.50	Jul 31	$0.25	$1.00	$1.25	$14.25	$16.75	8.61%
$13.50	Jul 31	$1.22	$0.19	$1.41	$12.09	$14.91	9.71%
$13.00	Jul 31	$1.65	$0.09	$1.74	$11.26	$14.74	11.98%
$16.00	Jul 31	$0.14	$1.78	$1.92	$14.08	$17.92	13.22%
$12.50	Jul 31	$2.10	$0.04	$2.14	$10.36	$14.64	14.74%
$16.50	Jul 31	$0.09	$2.12	$2.21	$14.29	$18.71	15.22%
$13.50	Aug 7	$1.60	$0.62	$2.22	$11.28	$15.72	15.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.69% of stock, avg 10.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$12.50	Jul 31	$0.06	$0.04	$0.10	$12.40	$17.10
$16.50	$12.50	Jul 31	$0.09	$0.04	$0.13	$12.37	$16.63
$17.00	$13.00	Jul 31	$0.06	$0.09	$0.15	$12.85	$17.15
$16.00	$12.50	Jul 31	$0.14	$0.04	$0.18	$12.32	$16.18
$16.50	$13.00	Jul 31	$0.09	$0.09	$0.18	$12.82	$16.68
$16.00	$13.00	Jul 31	$0.14	$0.09	$0.23	$12.77	$16.23
$17.00	$13.50	Jul 31	$0.06	$0.19	$0.25	$13.25	$17.25
$16.50	$13.50	Jul 31	$0.09	$0.19	$0.28	$13.22	$16.78
$15.50	$12.50	Jul 31	$0.25	$0.04	$0.29	$12.21	$15.79
$16.00	$13.50	Jul 31	$0.14	$0.19	$0.33	$13.17	$16.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 14	$0.40	$0.10	4.00	$12.60	$14.40
13/14	14/14	Aug 14	$0.40	$0.10	4.00	$13.10	$14.40
13/14	15/16	Aug 7	$0.39	$0.11	3.55	$13.11	$15.39
14/14	16/16	Aug 7	$0.39	$0.11	3.55	$14.11	$15.89
12/12	16/16	Aug 14	$0.38	$0.12	3.17	$12.12	$16.38
12/12	16/16	Aug 21	$0.38	$0.12	3.17	$12.12	$16.38
15/16	16/17	Aug 28	$0.38	$0.12	3.17	$15.12	$16.88
12/13	15/16	Aug 7	$0.37	$0.13	2.85	$12.63	$15.37
14/14	16/16	Aug 7	$0.37	$0.13	2.85	$13.63	$15.87
14/14	16/16	Aug 7	$0.37	$0.13	2.85	$14.13	$16.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.50	$16.00	$16.50	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 7	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Aug 7	$0.07	$0.43	6.14
$14.50	$15.00	$15.50	Aug 28	$0.09	$0.41	4.56
$13.00	$13.50	$14.00	Jul 31	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 7	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 7	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.08	$0.42	5.25
$16.00	$16.50	$17.00	Jul 31	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.68, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.50	1:2	Aug 21	-$0.68	$0.82
$15.00	$15.50	1:2	Jul 31	-$0.11	$0.39
$14.50	$15.00	1:2	Jul 31	-$0.21	$0.29
$14.00	$14.50	1:2	Jul 31	-$0.25	$0.25
$16.00	$16.50	1:2	Aug 7	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Jul 31	-$0.06	$0.44
$14.50	$14.00	1:2	Jul 31	-$0.11	$0.39
$12.50	$12.00	1:2	Aug 7	-$0.12	$0.38
$12.50	$12.00	1:2	Aug 14	-$0.13	$0.37
$13.00	$12.50	1:2	Aug 7	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 9.99%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 4	$1.45	0.53	3.3%	9.99%	13.29%	20	--
$15.00	Aug 28	$1.27	0.53	3.3%	8.75%	12.05%	34	75
$15.00	Aug 21	$1.26	0.51	3.3%	8.68%	11.98%	136	1.0K
$15.50	Sep 4	$1.12	0.48	6.8%	7.71%	14.46%	22	13
$15.00	Aug 14	$1.05	0.50	3.3%	7.23%	10.54%	10	165
$16.00	Sep 4	$1.04	0.45	10.2%	7.16%	17.36%	26	22
$15.50	Aug 28	$1.03	0.48	6.8%	7.09%	13.84%	27	59
$15.50	Aug 21	$0.97	0.46	6.8%	6.68%	13.43%	8	132
$16.50	Sep 4	$0.88	0.41	13.6%	6.06%	19.70%	3	3
$15.50	Aug 14	$0.87	0.45	6.8%	5.99%	12.74%	12	111

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 27,722

Total Puts 11,138

Put/Call Ratio 0.40

Net Difference 16,584

Prior's Put/Call Breakdown

Total Calls 47,946

Total Puts 15,525

Put/Call Ratio 0.32

Net Difference 32,421

Prior 7-Day Put/Call Summary

Total Calls 194,362

Total Puts 79,113

Average Put/Call Ratio 0.50

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