RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.16 -0.52%

$15.15 (-0.07%)🌙

as of 09/10 06:59 PM

(9/9 18:56) ◀

Thursday, September 10, 2026 (6:59pm)

▶ (9/11 18:55)

◀ 9/10 18:59 ▶

Option Volume

Detail

ℹ

Current (09/10) 42,113

Calls: 32,844 (78%)

Puts: 9,269 (22%)

Prior (09/09) 38,198

Calls: 28,256 (74%)

Puts: 9,942 (26%)

Current vs Prior +10.25%

Calls: +16.24% (Calls)

Puts: -6.77% (Puts)

Prior 7-Day Total 310,373

Calls: 234,440 (76%)

Puts: 75,933 (24%)

Prior 7-Day Average 44,339

Calls: 33,491 (76%)

Puts: 10,847 (24%)

Current vs Prior 7-Day Avg -5.02%

Calls: -1.93%

Puts: -14.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $4.15M

Calls: $2.94M (71%)

Puts: $1.21M (29%)

Prior (09/09) $3.01M

Calls: $1.87M (62%)

Puts: $1.13M (38%)

Current vs Prior +38.19%

Calls: +56.99%

Puts: +7.08%

Prior 7-Day Total $25.21M

Calls: $15.23M (60%)

Puts: $9.98M (40%)

Prior 7-Day Average $3.60M

Calls: $2.18M (60%)

Puts: $1.43M (40%)

Current vs Prior 7-Day Avg +15.30%

Calls: +35.19%

Puts: -15.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.28

Prior (09/09) 0.35

Current vs Prior -19.79%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -24.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/10) 488,424

Calls: 305,174 (62%)

Puts: 183,250 (38%)

Prior (09/09) 468,886

Calls: 314,302 (67%)

Puts: 154,584 (33%)

Current vs Prior +4.17%

Prior 7-Day Total 3,218,203

Calls: 2,043,806 (64%)

Puts: 1,174,397 (36%)

Prior 7-Day Average 459,743

Calls: 291,972 (64%)

Puts: 167,771 (36%)

Current vs Prior 7-Day Avg +6.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.28% | 10.22%10.22% | 18.07%

Prior 6.96% | 11.29%11.29% | 18.96%

Current vs Prior -24.13% | -9.41%-9.41% | -4.69%

Prior 7-Day Avg 6.93% | 10.77%12.84% | 19.90%

Current vs 7-Day Avg -23.81% | -5.03%-20.35% | -9.17%

Prior 7-Day Eod 6.96% | 11.29%11.29% | 18.96%

Current vs 7-Day Eod -24.13% | -9.41%-9.41% | -4.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Prior 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.14% | 7.91%

Calls: 8.61% | 6.15%

Puts: 13.66% | 9.67%

Current vs 7-Day Avg +120.91% | -18.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.94M). Extreme bullish P/C ratio of 0.28 - heavy call buying (32,844 calls vs 9,269 puts). Call-heavy open interest (305,174 calls vs 183,250 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 8 of results (avg 7.3%, best 4.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.07	1.12	$1.10	4.5%	428	0.46	1.9K
$15.00	Oct 16	1.44	1.53	$1.49	6.0%	94	0.57	2.4K
$18.00	Oct 16	0.57	0.61	$0.59	6.8%	81	0.29	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	3.30	3.50	$3.40	5.9%	17	0.71	1.2K
$17.00	Sep 11	1.77	1.93	$1.85	8.6%	19	1.00	534
$17.50	Sep 11	2.21	2.41	$2.31	8.7%	288	1.00	185
$15.00	Oct 16	1.19	1.30	$1.25	8.8%	84	0.43	13.3K
$18.00	Sep 18	2.82	3.10	$2.96	9.5%	40	0.91	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 11	0.11	0.13	$0.12	16.7%	1.8K	0.31	1.5K
$15.00	Sep 11	0.32	0.36	$0.34	11.8%	1.3K	0.62	922
$17.00	Sep 18	0.14	0.17	$0.16	18.8%	520	0.17	7.2K
$15.00	Sep 18	0.68	0.80	$0.74	16.2%	400	0.56	1.8K
$18.00	Oct 2	0.30	0.36	$0.33	18.2%	16	0.23	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.16	0.18	$0.17	11.8%	1.6K	0.39	4.2K
$14.00	Sep 18	0.17	0.20	$0.19	15.8%	280	0.20	1.6K
$15.00	Sep 18	0.53	0.62	$0.57	15.8%	220	0.44	4.2K
$15.50	Sep 18	0.75	0.87	$0.81	14.8%	226	0.56	879
$13.00	Oct 16	0.41	0.49	$0.45	17.8%	59	0.21	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 11	1.77	3.45	$2.61	64.4%	1	0.99	--
$14.00	Sep 11	0.98	2.16	$1.57	75.2%	23	0.98	78
$13.50	Sep 11	1.43	2.62	$2.03	58.6%	10	0.97	61
$13.00	Sep 11	1.26	2.63	$1.94	70.6%	3	0.97	48
$12.50	Sep 18	2.43	3.50	$2.97	36.0%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	1.77	1.93	$1.85	8.6%	19	1.00	534
$17.50	Sep 11	2.21	2.41	$2.31	8.7%	288	1.00	185
$18.00	Sep 11	2.66	3.00	$2.83	12.0%	446	1.00	--
$16.50	Sep 11	0.68	1.50	$1.09	75.2%	52	0.95	623
$18.00	Sep 18	2.82	3.10	$2.96	9.5%	40	0.91	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 28.2K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.00	0.02	$0.01	200.0%	4.9K	0.03	4.1K
$16.00	Sep 11	0.04	0.05	$0.05	20.0%	2.7K	0.13	2.4K
$16.50	Sep 11	0.01	0.02	$0.02	50.0%	2.3K	0.05	4.7K
$15.50	Sep 11	0.11	0.13	$0.12	16.7%	1.8K	0.31	1.5K
$16.50	Sep 18	0.19	0.25	$0.22	27.3%	1.5K	0.24	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.16	0.18	$0.17	11.8%	1.6K	0.39	4.2K
$14.50	Sep 11	0.03	0.04	$0.04	25.0%	657	0.12	1.2K
$16.00	Sep 18	1.08	1.23	$1.16	12.9%	529	0.66	3.4K
$15.50	Oct 2	0.86	1.36	$1.11	45.0%	475	0.48	408
$18.00	Sep 11	2.66	3.00	$2.83	12.0%	446	1.00	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.5%, max 11.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 11	Oct 23	81.1%	72.7%	11.7%	1.3K	952
$15.50	Sep 11	Oct 23	82.0%	77.9%	5.3%	1.8K	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 11	Oct 23	81.1%	72.7%	11.7%	1.6K	4.2K
$15.50	Sep 11	Oct 23	82.0%	77.9%	5.3%	357	936

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 2.12, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 16	$0.41	$0.59	$0.41	68%	1.44	$14.41
$13.00	$13.50	Sep 18	$0.27	$0.23	$0.27	93%	0.85	$13.27
$14.50	$15.00	Sep 25	$0.13	$0.37	$0.13	68%	2.85	$14.63
$13.50	$14.00	Sep 25	$0.25	$0.25	$0.25	86%	1.00	$13.75
$15.50	$16.00	Oct 2	$0.12	$0.38	$0.12	55%	3.17	$15.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 25	$0.16	$0.34	$0.16	84%	2.12	$17.34
$16.50	$16.00	Sep 11	$0.32	$0.18	$0.32	95%	0.56	$16.18
$18.00	$17.00	Oct 9	$0.58	$0.42	$0.58	75%	0.72	$17.42
$16.00	$15.50	Sep 11	$0.31	$0.19	$0.31	87%	0.61	$15.69
$16.50	$16.00	Oct 2	$0.24	$0.26	$0.24	64%	1.08	$16.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.23, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 23	$0.69	$0.69	$0.31	59%	2.23	$17.69
$16.00	$16.50	Oct 9	$0.39	$0.39	$0.11	54%	3.55	$16.39
$17.00	$17.50	Oct 2	$0.21	$0.21	$0.29	64%	0.72	$17.21
$17.00	$17.50	Sep 25	$0.15	$0.15	$0.35	72%	0.43	$17.15
$16.00	$16.50	Sep 25	$0.19	$0.19	$0.31	59%	0.61	$16.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$12.50	Oct 23	$0.38	$0.38	$0.62	72%	0.61	$13.12
$14.00	$13.00	Oct 2	$0.32	$0.32	$0.68	73%	0.47	$13.68
$13.50	$13.00	Oct 9	$0.24	$0.24	$0.26	74%	0.92	$13.26
$14.00	$13.50	Sep 25	$0.20	$0.20	$0.30	75%	0.67	$13.80
$15.00	$14.00	Oct 16	$0.48	$0.48	$0.52	56%	0.92	$14.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 11	Sep 18	$0.40	81.1%	73.3%
$15.50	Sep 11	Sep 18	$0.39	82.0%	74.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 11	Sep 18	$0.40	81.1%	73.3%
$15.50	Sep 11	Sep 18	$0.35	82.0%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.36% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 11	$0.34	$0.17	$0.51	$14.49	$15.51	3.36%
$15.50	Sep 11	$0.12	$0.46	$0.58	$14.92	$16.08	3.83%
$16.00	Sep 11	$0.05	$0.77	$0.82	$15.18	$16.82	5.41%
$14.50	Sep 11	$0.92	$0.04	$0.96	$13.54	$15.46	6.33%
$16.50	Sep 11	$0.02	$1.09	$1.11	$15.39	$17.61	7.32%
$15.00	Sep 18	$0.74	$0.57	$1.31	$13.69	$16.31	8.64%
$15.50	Sep 18	$0.51	$0.81	$1.32	$14.18	$16.82	8.71%
$14.50	Sep 18	$1.01	$0.32	$1.33	$13.17	$15.83	8.77%
$16.00	Sep 18	$0.36	$1.16	$1.52	$14.48	$17.52	10.03%
$14.00	Sep 11	$1.57	$0.01	$1.58	$12.42	$15.58	10.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.59% of stock, avg 7.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$14.50	Sep 11	$0.05	$0.04	$0.09	$14.41	$16.09
$17.50	$13.00	Sep 18	$0.13	$0.03	$0.16	$12.84	$17.66
$15.50	$14.50	Sep 11	$0.12	$0.04	$0.16	$14.34	$15.66
$17.00	$13.00	Sep 18	$0.16	$0.03	$0.19	$12.81	$17.19
$17.50	$13.50	Sep 18	$0.13	$0.08	$0.21	$13.29	$17.71
$17.00	$13.50	Sep 18	$0.16	$0.08	$0.24	$13.26	$17.24
$16.00	$15.00	Sep 11	$0.05	$0.17	$0.22	$14.78	$16.22
$16.50	$13.00	Sep 18	$0.22	$0.03	$0.25	$12.75	$16.75
$15.50	$15.00	Sep 11	$0.12	$0.17	$0.29	$14.71	$15.79
$17.50	$14.00	Sep 18	$0.13	$0.19	$0.32	$13.68	$17.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 4.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	17/18	Oct 9	$0.40	$0.10	40%	4.00	$13.10	$17.40
13/14	18/18	Oct 9	$0.37	$0.13	46%	2.85	$13.13	$17.87
14/14	17/18	Sep 25	$0.35	$0.15	48%	2.33	$13.65	$17.35
14/14	17/18	Sep 25	$0.30	$0.20	40%	1.50	$14.20	$17.30
14/14	16/16	Sep 18	$0.25	$0.25	46%	1.00	$13.75	$16.25
14/14	16/16	Sep 18	$0.27	$0.23	35%	1.17	$14.23	$16.27
14/14	17/18	Oct 9	$0.27	$0.23	35%	1.17	$13.73	$17.27
14/14	18/18	Oct 9	$0.24	$0.26	40%	0.92	$13.76	$17.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Sep 11	$0.07	$0.43	36%	6.14
$15.00	$16.00	$17.00	Oct 16	$0.09	$0.91	20%	10.11
$15.00	$15.50	$16.00	Sep 11	$0.15	$0.35	49%	2.33
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	17%	10.11
$15.00	$15.50	$16.00	Sep 18	$0.08	$0.42	22%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 11	$0.16	$0.34	58%	2.13
$14.00	$14.50	$15.00	Sep 11	$0.10	$0.40	36%	4.00
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	17%	10.11
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	20%	6.14
$13.00	$13.50	$14.00	Sep 18	$0.06	$0.44	15%	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. 48 found (best net $-0.15, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$14.50	1:2	Sep 11	-$0.27	$0.23
$16.00	$16.50	1:2	Sep 18	-$0.08	$0.42
$17.00	$17.50	1:2	Sep 25	-$0.07	$0.43
$16.50	$17.00	1:2	Sep 18	-$0.10	$0.40
$16.00	$16.50	1:2	Sep 25	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.50	1:2	Sep 11	-$0.15	$0.35
$17.00	$16.50	1:2	Sep 11	-$0.33	$0.17
$15.00	$14.50	1:2	Sep 18	-$0.07	$0.43
$14.00	$13.00	1:2	Oct 16	-$0.13	$0.87
$15.00	$14.00	1:2	Oct 16	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.94%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.90	0.41	12.1%	5.94%	18.07%	14	26
$16.50	Oct 23	$0.93	0.43	8.8%	6.13%	14.97%	113	957
$16.00	Oct 23	$1.06	0.48	5.5%	6.99%	12.53%	13	--
$16.00	Oct 16	$1.07	0.46	5.5%	7.06%	12.60%	428	1.9K
$17.00	Oct 16	$0.75	0.36	12.1%	4.95%	17.08%	296	1.5K
$18.00	Oct 16	$0.57	0.29	18.7%	3.76%	22.49%	81	12.1K
$16.00	Oct 9	$0.85	0.46	5.5%	5.61%	11.15%	27	557
$15.50	Oct 23	$1.05	0.52	2.2%	6.93%	9.17%	9	51
$16.50	Oct 9	$0.69	0.38	8.8%	4.55%	13.39%	21	--
$17.00	Oct 2	$0.44	0.36	12.1%	2.90%	15.04%	33	235

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 32,844

Total Puts 9,269

Put/Call Ratio 0.28

Net Difference 23,575

Prior's Put/Call Breakdown

Total Calls 28,256

Total Puts 9,942

Put/Call Ratio 0.35

Net Difference 18,314

Prior 7-Day Put/Call Summary

Total Calls 234,440

Total Puts 75,933

Average Put/Call Ratio 0.37

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