RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.81 +4.01%

$15.82 (+0.05%)🌙

as of 09/08 06:53 PM

(9/8 16:00) ◀

Tuesday, September 8, 2026 (6:53pm)

▶ (9/9 18:56)

◀ 9/8 18:53 ▶

Option Volume

Detail

ℹ

Current (09/08) 113,023

Calls: 91,156 (81%)

Puts: 21,867 (19%)

Prior (09/04) 34,364

Calls: 19,353 (56%)

Puts: 15,011 (44%)

Current vs Prior +228.90%

Calls: +371.02% (Calls)

Puts: +45.67% (Puts)

Prior 7-Day Total 267,696

Calls: 183,576 (69%)

Puts: 84,120 (31%)

Prior 7-Day Average 38,242

Calls: 26,225 (69%)

Puts: 12,017 (31%)

Current vs Prior 7-Day Avg +195.54%

Calls: +247.59%

Puts: +81.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $6.69M

Calls: $4.75M (71%)

Puts: $1.94M (29%)

Prior (09/04) $3.63M

Calls: $1.33M (37%)

Puts: $2.31M (63%)

Current vs Prior +84.21%

Calls: +257.92%

Puts: -15.87%

Prior 7-Day Total $25.29M

Calls: $13.74M (54%)

Puts: $11.55M (46%)

Prior 7-Day Average $3.61M

Calls: $1.96M (54%)

Puts: $1.65M (46%)

Current vs Prior 7-Day Avg +85.32%

Calls: +142.19%

Puts: +17.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.24

Prior (09/04) 0.78

Current vs Prior -69.07%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -47.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 490,897

Calls: 298,092 (61%)

Puts: 192,805 (39%)

Prior (09/04) 447,904

Calls: 283,687 (63%)

Puts: 164,217 (37%)

Current vs Prior +9.60%

Prior 7-Day Total 3,197,422

Calls: 2,037,399 (64%)

Puts: 1,160,023 (36%)

Prior 7-Day Average 456,774

Calls: 291,057 (64%)

Puts: 165,717 (36%)

Current vs Prior 7-Day Avg +7.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 7.53% | 12.14%12.14% | 20.30%

Prior 8.49% | 11.71%11.71% | 20.07%

Current vs Prior -11.31% | +3.70%+3.70% | +1.19%

Prior 7-Day Avg 6.91% | 10.74%13.95% | 20.77%

Current vs 7-Day Avg +8.86% | +13.08%-12.92% | -2.25%

Prior 7-Day Eod 8.49% | 11.71%11.71% | 20.07%

Current vs 7-Day Eod -11.31% | +3.70%+3.70% | +1.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +327.83% | -24.47%

Prior 7-Day Avg 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs 7-Day Avg +327.83% | -24.47%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.75M). Elevated premium activity with dollar volume up 84% vs prior. Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 229% vs prior - elevated interest.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 12 of results (avg 7.5%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.50	1.59	$1.55	5.8%	726	0.54	1.6K
$15.50	Sep 18	0.95	1.01	$0.98	6.1%	383	0.58	1.3K
$17.00	Sep 11	0.14	0.15	$0.15	6.7%	9.4K	0.20	725
$18.00	Oct 16	0.87	0.94	$0.91	7.7%	777	0.36	12.0K
$16.50	Sep 11	0.25	0.27	$0.26	7.7%	7.9K	0.31	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	2.24	2.37	$2.31	5.6%	39	0.56	2.8K
$18.00	Oct 16	2.94	3.15	$3.05	6.9%	29	0.64	1.2K
$16.00	Oct 16	1.59	1.73	$1.66	8.4%	683	0.47	20.3K
$15.00	Oct 16	1.07	1.17	$1.12	8.9%	142	0.37	13.1K
$17.50	Sep 11	1.69	1.85	$1.77	9.0%	17	0.88	188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.68, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.14	0.15	$0.15	6.7%	9.4K	0.20	725
$16.50	Sep 11	0.25	0.27	$0.26	7.7%	7.9K	0.31	784
$15.00	Sep 11	0.91	1.03	$0.97	12.4%	979	0.77	1.1K
$17.00	Sep 18	0.40	0.45	$0.43	11.6%	2.0K	0.32	6.4K
$16.50	Sep 18	0.53	0.60	$0.56	12.5%	3.8K	0.40	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.83	0.99	$0.91	17.6%	723	0.69	255
$15.00	Sep 18	0.42	0.51	$0.47	19.1%	769	0.32	3.9K
$15.50	Sep 18	0.62	0.72	$0.67	14.9%	197	0.41	711
$16.00	Sep 18	0.89	0.99	$0.94	10.6%	260	0.51	3.4K
$14.00	Oct 16	0.66	0.75	$0.71	12.7%	168	0.27	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	2.15	3.80	$2.97	55.6%	4	1.00	50
$13.50	Sep 11	1.25	2.98	$2.12	81.6%	11	1.00	60
$14.00	Sep 11	1.05	2.57	$1.81	84.0%	82	0.95	37
$13.00	Sep 18	2.45	3.15	$2.80	25.0%	4	0.92	1.6K
$14.50	Sep 11	1.18	1.54	$1.36	26.5%	63	0.89	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	2.03	3.35	$2.69	49.1%	28	0.95	41
$18.00	Sep 11	1.74	2.77	$2.26	45.6%	499	0.92	98
$17.50	Sep 11	1.69	1.85	$1.77	9.0%	17	0.88	188
$18.50	Sep 18	2.75	3.35	$3.05	19.7%	3	0.85	--
$18.00	Sep 18	2.26	2.75	$2.51	19.5%	107	0.80	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 74.8K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.14	0.15	$0.15	6.7%	9.4K	0.20	725
$16.50	Sep 11	0.25	0.27	$0.26	7.7%	7.9K	0.31	784
$17.50	Sep 11	0.07	0.09	$0.08	25.0%	6.9K	0.12	852
$18.00	Sep 11	0.04	0.05	$0.05	20.0%	4.8K	0.07	761
$16.00	Sep 11	0.25	0.43	$0.34	52.9%	4.0K	0.43	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.13	0.19	$0.16	37.5%	4.5K	0.23	911
$15.50	Sep 11	0.28	0.37	$0.33	27.3%	2.8K	0.39	424
$16.00	Sep 11	0.48	0.64	$0.56	28.6%	1.9K	0.56	889
$17.00	Sep 11	1.25	1.40	$1.33	11.3%	973	0.80	526
$14.50	Sep 11	0.06	0.08	$0.07	28.6%	777	0.12	470

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 14.6%, max 17.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 11	Oct 23	81.0%	68.8%	17.6%	994	1.1K
$17.00	Sep 11	Oct 23	95.1%	81.5%	16.7%	9.4K	732
$16.50	Sep 11	Oct 23	95.2%	84.0%	13.3%	8.8K	785
$15.50	Sep 11	Oct 23	80.6%	72.6%	10.9%	1.8K	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 11	Oct 23	81.0%	68.8%	17.6%	4.6K	917
$17.00	Sep 11	Oct 23	95.1%	81.5%	16.7%	1.0K	526
$16.50	Sep 11	Oct 23	95.2%	84.0%	13.3%	774	255
$15.50	Sep 11	Oct 23	80.6%	72.6%	10.9%	2.9K	433

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.22, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 16	$0.45	$0.55	$0.45	82%	1.22	$13.45
$13.50	$14.00	Sep 11	$0.31	$0.19	$0.31	100%	0.61	$13.81
$14.00	$14.50	Sep 25	$0.21	$0.29	$0.21	79%	1.38	$14.21
$13.00	$14.00	Oct 2	$0.65	$0.35	$0.65	86%	0.54	$13.65
$15.00	$15.50	Sep 25	$0.13	$0.37	$0.13	65%	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 9	$0.10	$0.40	$0.10	70%	4.00	$18.40
$17.00	$16.50	Oct 23	$0.11	$0.39	$0.11	54%	3.55	$16.89
$17.50	$17.00	Sep 18	$0.24	$0.26	$0.24	74%	1.08	$17.26
$16.00	$15.50	Oct 2	$0.11	$0.39	$0.11	49%	3.55	$15.89
$16.50	$16.00	Sep 25	$0.17	$0.33	$0.17	56%	1.94	$16.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 3.17, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Sep 25	$0.22	$0.22	$0.28	64%	0.79	$17.22
$16.50	$17.00	Oct 2	$0.25	$0.25	$0.25	54%	1.00	$16.75
$16.00	$16.50	Oct 9	$0.27	$0.27	$0.23	48%	1.17	$16.27
$17.00	$17.50	Oct 2	$0.18	$0.18	$0.32	61%	0.56	$17.18
$17.00	$17.50	Oct 9	$0.20	$0.20	$0.30	58%	0.67	$17.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.38	$0.38	$0.12	64%	3.17	$14.62
$15.50	$15.00	Oct 9	$0.39	$0.39	$0.11	57%	3.55	$15.11
$15.50	$15.00	Oct 23	$0.33	$0.33	$0.17	58%	1.94	$15.17
$15.00	$14.50	Sep 25	$0.28	$0.28	$0.22	66%	1.27	$14.72
$14.00	$13.00	Oct 23	$0.33	$0.33	$0.67	73%	0.49	$13.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.35, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.30	95.2%	81.9%
$15.50	Sep 11	Sep 18	$0.35	80.6%	79.1%
$16.00	Sep 11	Sep 18	$0.42	78.2%	81.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.34	95.2%	81.9%
$15.50	Sep 11	Sep 18	$0.34	80.6%	79.1%
$16.00	Sep 11	Sep 18	$0.38	78.2%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.69% of stock, avg 15.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.34	$0.56	$0.90	$15.10	$16.90	5.69%
$15.50	Sep 11	$0.63	$0.33	$0.96	$14.54	$16.46	6.07%
$15.00	Sep 11	$0.97	$0.16	$1.13	$13.87	$16.13	7.15%
$16.50	Sep 11	$0.26	$0.91	$1.17	$15.33	$17.67	7.40%
$14.50	Sep 11	$1.36	$0.07	$1.43	$13.07	$15.93	9.04%
$17.00	Sep 11	$0.15	$1.33	$1.48	$15.52	$18.48	9.36%
$15.50	Sep 18	$0.98	$0.67	$1.65	$13.85	$17.15	10.44%
$16.00	Sep 18	$0.76	$0.94	$1.70	$14.30	$17.70	10.75%
$15.00	Sep 18	$1.25	$0.47	$1.72	$13.28	$16.72	10.88%
$16.50	Sep 18	$0.56	$1.25	$1.81	$14.69	$18.31	11.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.51% of stock, avg 9.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$14.00	Sep 11	$0.05	$0.03	$0.08	$13.92	$18.08
$17.50	$14.00	Sep 11	$0.08	$0.03	$0.11	$13.89	$17.61
$18.00	$14.50	Sep 11	$0.05	$0.07	$0.12	$14.38	$18.12
$17.50	$14.50	Sep 11	$0.08	$0.07	$0.15	$14.35	$17.65
$17.00	$14.00	Sep 11	$0.15	$0.03	$0.18	$13.82	$17.18
$17.00	$14.50	Sep 11	$0.15	$0.07	$0.22	$14.28	$17.22
$18.00	$15.00	Sep 11	$0.05	$0.16	$0.21	$14.79	$18.21
$17.50	$15.00	Sep 11	$0.08	$0.16	$0.24	$14.76	$17.74
$17.00	$15.00	Sep 11	$0.15	$0.16	$0.31	$14.69	$17.31
$18.00	$13.50	Sep 18	$0.23	$0.11	$0.34	$13.16	$18.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	18/18	Oct 9	$0.28	$0.22	47%	1.27	$13.22	$18.28
14/15	17/18	Sep 18	$0.33	$0.17	36%	1.94	$14.67	$17.33
14/14	18/18	Oct 9	$0.30	$0.20	41%	1.50	$13.70	$18.30
14/14	18/18	Oct 9	$0.25	$0.25	36%	1.00	$14.25	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 11	$0.05	$0.45	34%	9.00
$14.50	$15.00	$15.50	Sep 11	$0.05	$0.45	28%	9.00
$14.50	$15.00	$15.50	Sep 18	$0.06	$0.44	20%	7.33
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	18%	7.33
$16.00	$16.50	$17.00	Sep 18	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	33%	7.33
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	17%	10.11
$14.50	$15.00	$15.50	Sep 11	$0.08	$0.42	27%	5.25
$16.00	$16.50	$17.00	Sep 11	$0.07	$0.43	23%	6.14
$15.00	$16.00	$17.00	Oct 16	$0.11	$0.89	19%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.05, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Sep 11	-$0.05	$0.45
$15.00	$15.50	1:2	Sep 11	-$0.29	$0.21
$16.00	$16.50	1:2	Sep 11	-$0.18	$0.32
$17.00	$17.50	1:2	Sep 25	-$0.18	$0.32
$18.00	$18.50	1:2	Sep 18	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.50	1:2	Sep 11	-$0.10	$0.40
$16.50	$16.00	1:2	Sep 11	-$0.21	$0.29
$14.00	$13.00	1:2	Oct 16	-$0.13	$0.87
$14.00	$13.00	1:2	Oct 23	-$0.14	$0.86
$15.00	$14.50	1:2	Sep 25	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.69%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 23	$0.90	0.39	13.8%	5.69%	19.54%	80	16
$16.00	Oct 23	$1.61	0.54	1.2%	10.18%	11.39%	84	2
$18.50	Oct 23	$0.77	0.35	17.0%	4.87%	21.88%	15	--
$18.00	Oct 16	$0.87	0.36	13.8%	5.50%	19.35%	777	12.0K
$17.00	Oct 16	$1.13	0.44	7.5%	7.15%	14.67%	496	1.4K
$17.50	Oct 23	$0.94	0.42	10.7%	5.95%	16.64%	9	--
$16.50	Oct 23	$1.30	0.50	4.4%	8.22%	12.59%	891	1
$17.00	Oct 23	$1.08	0.46	7.5%	6.83%	14.36%	25	7
$16.00	Oct 16	$1.50	0.54	1.2%	9.49%	10.69%	726	1.6K
$17.00	Oct 9	$0.88	0.42	7.5%	5.57%	13.09%	54	33

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 91,156

Total Puts 21,867

Put/Call Ratio 0.24

Net Difference 69,289

Prior's Put/Call Breakdown

Total Calls 19,353

Total Puts 15,011

Put/Call Ratio 0.78

Net Difference 4,342

Prior 7-Day Put/Call Summary

Total Calls 183,576

Total Puts 84,120

Average Put/Call Ratio 0.46

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