RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.09 -1.18%

$15.08 (-0.07%)🌙

as of 09/15 07:05 PM

(9/11 18:55) ◀

Tuesday, September 15, 2026 (7:05pm)

▶ (9/18 18:57)

◀ 9/15 19:05 ▶

Option Volume

Detail

ℹ

Current (09/15) 30,058

Calls: 20,356 (68%)

Puts: 9,702 (32%)

Prior (09/11) 61,141

Calls: 45,151 (74%)

Puts: 15,990 (26%)

Current vs Prior -50.84%

Calls: -54.92% (Calls)

Puts: -39.32% (Puts)

Prior 7-Day Total 347,096

Calls: 259,562 (75%)

Puts: 87,534 (25%)

Prior 7-Day Average 49,585

Calls: 37,080 (75%)

Puts: 12,504 (25%)

Current vs Prior 7-Day Avg -39.38%

Calls: -45.10%

Puts: -22.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $3.03M

Calls: $1.27M (42%)

Puts: $1.77M (58%)

Prior (09/11) $3.58M

Calls: $1.48M (41%)

Puts: $2.10M (59%)

Current vs Prior -15.22%

Calls: -14.48%

Puts: -15.73%

Prior 7-Day Total $28.01M

Calls: $16.75M (60%)

Puts: $11.26M (40%)

Prior 7-Day Average $4.00M

Calls: $2.39M (60%)

Puts: $1.61M (40%)

Current vs Prior 7-Day Avg -24.21%

Calls: -47.10%

Puts: +9.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.48

Prior (09/11) 0.35

Current vs Prior +34.58%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +21.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 444,795

Calls: 272,229 (61%)

Puts: 172,566 (39%)

Prior (09/11) 473,171

Calls: 310,236 (66%)

Puts: 162,935 (34%)

Current vs Prior -6.00%

Prior 7-Day Total 3,259,686

Calls: 2,061,599 (63%)

Puts: 1,198,087 (37%)

Prior 7-Day Average 465,669

Calls: 294,514 (63%)

Puts: 171,155 (37%)

Current vs Prior 7-Day Avg -4.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.82% | 11.66%7.82% | 16.77%

Prior 9.30% | 12.70%9.30% | 17.29%

Current vs Prior -15.91% | -8.20%-15.91% | -3.02%

Prior 7-Day Avg 6.86% | 10.98%11.57% | 19.15%

Current vs 7-Day Avg +14.03% | +6.25%-32.39% | -12.43%

Prior 7-Day Eod 9.30% | 12.70%9.30% | 17.29%

Current vs 7-Day Eod -15.91% | -8.20%-15.91% | -3.02%

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 16.52% | 7.31%

Calls: 13.42% | 5.93%

Puts: 19.62% | 8.69%

Current vs 7-Day Avg +48.90% | -12.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (20,356 calls vs 9,702 puts). P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (272,229 calls vs 172,566 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 BEARISH

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 16 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.16	0.17	$0.17	5.9%	1.5K	0.24	7.0K
$15.00	Sep 25	0.76	0.82	$0.79	7.6%	11	0.55	169
$15.00	Oct 16	1.29	1.40	$1.35	8.1%	137	0.56	2.5K
$15.50	Oct 2	0.76	0.83	$0.80	8.7%	48	0.46	290
$15.50	Sep 25	0.55	0.60	$0.57	8.8%	175	0.44	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.15	1.21	$1.18	5.1%	666	0.45	13.4K
$17.00	Oct 16	2.46	2.61	$2.54	5.9%	142	0.67	2.8K
$16.00	Sep 18	1.03	1.10	$1.07	6.5%	255	0.76	3.3K
$15.50	Sep 25	0.93	1.00	$0.97	7.2%	49	0.56	551
$15.00	Oct 9	0.99	1.08	$1.04	8.7%	28	0.46	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.16	0.17	$0.17	5.9%	1.5K	0.24	7.0K
$15.50	Sep 18	0.26	0.29	$0.28	10.7%	3.3K	0.38	2.5K
$15.00	Sep 18	0.46	0.52	$0.49	12.2%	709	0.55	2.4K
$14.50	Sep 18	0.71	0.85	$0.78	17.9%	66	0.73	256
$15.50	Sep 25	0.55	0.60	$0.57	8.8%	175	0.44	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 18	0.17	0.19	$0.18	11.1%	459	0.27	2.2K
$15.00	Sep 18	0.36	0.40	$0.38	10.5%	767	0.45	4.8K
$13.50	Sep 25	0.14	0.16	$0.15	13.3%	50	0.15	145
$15.50	Sep 18	0.66	0.72	$0.69	8.7%	574	0.63	1.4K
$14.00	Oct 2	0.39	0.45	$0.42	14.3%	40	0.29	286

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	2.02	2.33	$2.17	14.3%	31	0.97	1.6K
$12.50	Sep 18	1.97	3.30	$2.64	50.4%	6	0.95	6
$13.50	Sep 18	1.52	1.91	$1.72	22.7%	45	0.94	5
$13.00	Oct 2	2.13	2.91	$2.52	31.0%	1	0.90	12
$14.00	Sep 18	1.12	1.44	$1.28	25.0%	23	0.87	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.82	3.30	$3.06	15.7%	80	0.94	2.9K
$17.50	Sep 18	1.63	2.88	$2.26	55.3%	3	0.94	--
$17.00	Sep 18	1.86	2.06	$1.96	10.2%	304	0.91	21.0K
$18.00	Sep 25	2.73	3.20	$2.97	15.8%	3	0.89	104
$17.50	Sep 25	2.27	3.10	$2.69	30.9%	1	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 23.1K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 18	0.26	0.29	$0.28	10.7%	3.3K	0.38	2.5K
$17.00	Sep 18	0.04	0.06	$0.05	40.0%	3.2K	0.09	10.5K
$17.00	Oct 16	0.62	0.68	$0.65	9.2%	2.2K	0.34	1.6K
$16.00	Sep 18	0.16	0.17	$0.17	5.9%	1.5K	0.24	7.0K
$15.00	Sep 18	0.46	0.52	$0.49	12.2%	709	0.55	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.71	1.97	$1.84	14.1%	3.0K	0.56	20.9K
$15.00	Sep 18	0.36	0.40	$0.38	10.5%	767	0.45	4.8K
$15.00	Oct 16	1.15	1.21	$1.18	5.1%	666	0.45	13.4K
$15.50	Sep 18	0.66	0.72	$0.69	8.7%	574	0.63	1.4K
$14.50	Sep 18	0.17	0.19	$0.18	11.1%	459	0.27	2.2K

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 11.1%, max 22.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 18	Oct 23	87.9%	71.9%	22.3%	1.5K	7.0K
$15.00	Sep 18	Oct 30	80.2%	72.1%	11.3%	710	2.4K
$14.50	Sep 18	Oct 30	78.5%	72.0%	9.0%	67	256
$15.50	Sep 18	Oct 30	81.5%	79.1%	3.1%	3.3K	2.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 18	Oct 30	87.9%	73.4%	19.6%	259	3.3K
$15.00	Sep 18	Oct 30	80.2%	72.1%	11.3%	771	4.8K
$14.50	Sep 18	Oct 30	78.5%	72.0%	9.0%	464	2.2K
$15.50	Sep 18	Oct 30	81.5%	79.1%	3.1%	576	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 2.33, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 9	$0.30	$0.70	$0.30	81%	2.33	$13.30
$13.50	$14.00	Oct 2	$0.18	$0.32	$0.18	79%	1.78	$13.68
$14.00	$14.50	Oct 23	$0.16	$0.34	$0.16	67%	2.13	$14.16
$15.00	$15.50	Oct 9	$0.11	$0.39	$0.11	54%	3.55	$15.11
$15.00	$15.50	Oct 30	$0.14	$0.36	$0.14	57%	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 18	$0.30	$0.20	$0.30	94%	0.67	$17.20
$18.00	$17.50	Sep 25	$0.28	$0.22	$0.28	89%	0.79	$17.72
$17.00	$16.50	Oct 9	$0.21	$0.29	$0.21	69%	1.38	$16.79
$17.50	$16.50	Oct 30	$0.50	$0.50	$0.50	65%	1.00	$17.00
$16.00	$15.50	Sep 25	$0.22	$0.28	$0.22	67%	1.27	$15.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.78, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 9	$0.22	$0.22	$0.28	73%	0.79	$17.72
$17.50	$18.00	Oct 2	$0.13	$0.13	$0.37	79%	0.35	$17.63
$17.50	$18.00	Oct 30	$0.21	$0.21	$0.29	64%	0.72	$17.71
$16.00	$16.50	Sep 25	$0.17	$0.17	$0.33	67%	0.52	$16.17
$16.50	$17.00	Oct 2	$0.17	$0.17	$0.33	68%	0.52	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 9	$0.32	$0.32	$0.18	69%	1.78	$13.68
$14.00	$13.50	Oct 30	$0.31	$0.31	$0.19	66%	1.63	$13.69
$15.00	$14.50	Oct 9	$0.35	$0.35	$0.15	54%	2.33	$14.65
$14.50	$14.00	Oct 23	$0.30	$0.30	$0.20	61%	1.50	$14.20
$13.50	$13.00	Oct 23	$0.23	$0.23	$0.27	73%	0.85	$13.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 18	Sep 25	$0.30	80.2%	72.8%
$15.50	Sep 18	Sep 25	$0.29	81.5%	75.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 18	Sep 25	$0.29	80.2%	72.8%
$15.50	Sep 18	Sep 25	$0.28	81.5%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.77% of stock, avg 14.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 18	$0.49	$0.38	$0.87	$14.13	$15.87	5.77%
$14.50	Sep 18	$0.78	$0.18	$0.96	$13.54	$15.46	6.36%
$15.50	Sep 18	$0.28	$0.69	$0.97	$14.53	$16.47	6.43%
$16.00	Sep 18	$0.17	$1.07	$1.24	$14.76	$17.24	8.22%
$14.00	Sep 18	$1.28	$0.08	$1.36	$12.64	$15.36	9.01%
$15.00	Sep 25	$0.79	$0.67	$1.46	$13.54	$16.46	9.68%
$15.50	Sep 25	$0.57	$0.97	$1.54	$13.96	$17.04	10.21%
$16.00	Sep 25	$0.37	$1.19	$1.56	$14.44	$17.56	10.34%
$14.50	Sep 25	$1.12	$0.45	$1.57	$12.93	$16.07	10.40%
$16.50	Sep 18	$0.09	$1.59	$1.68	$14.82	$18.18	11.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.40% of stock, avg 7.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$13.50	Sep 18	$0.03	$0.03	$0.06	$13.44	$17.56
$17.00	$13.50	Sep 18	$0.05	$0.03	$0.08	$13.42	$17.08
$17.50	$14.00	Sep 18	$0.03	$0.08	$0.11	$13.89	$17.61
$16.50	$13.50	Sep 18	$0.09	$0.03	$0.12	$13.38	$16.62
$17.00	$14.00	Sep 18	$0.05	$0.08	$0.13	$13.87	$17.13
$16.50	$14.00	Sep 18	$0.09	$0.08	$0.17	$13.83	$16.67
$17.50	$13.00	Sep 25	$0.12	$0.08	$0.20	$12.80	$17.70
$16.00	$13.50	Sep 18	$0.17	$0.03	$0.20	$13.30	$16.20
$17.50	$14.50	Sep 18	$0.03	$0.18	$0.21	$14.29	$17.71
$17.50	$13.50	Sep 25	$0.12	$0.15	$0.27	$13.23	$17.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	18/18	Oct 2	$0.30	$0.20	57%	1.50	$13.20	$17.80
13/14	16/17	Oct 2	$0.34	$0.16	47%	2.12	$13.16	$16.84
14/14	16/16	Sep 25	$0.37	$0.13	32%	2.85	$14.13	$16.37
14/14	18/18	Oct 2	$0.26	$0.24	50%	1.08	$13.74	$17.76
14/14	16/17	Oct 2	$0.30	$0.20	39%	1.50	$13.70	$16.80
14/14	16/16	Sep 25	$0.27	$0.23	43%	1.17	$13.73	$16.27
13/14	17/18	Oct 16	$0.52	$0.48	35%	1.08	$13.48	$17.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 18	$0.08	$0.42	36%	5.25
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	22%	9.00
$15.00	$15.50	$16.00	Sep 18	$0.10	$0.40	31%	4.00
$17.00	$17.50	$18.00	Sep 25	$0.05	$0.45	9%	9.00
$16.00	$17.00	$18.00	Oct 16	$0.13	$0.87	18%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.10	$0.90	25%	9.00
$15.00	$15.50	$16.00	Sep 18	$0.07	$0.43	31%	6.14
$14.50	$15.00	$15.50	Sep 18	$0.11	$0.39	36%	3.55
$14.00	$14.50	$15.00	Sep 18	$0.10	$0.40	31%	4.00
$14.50	$15.00	$15.50	Sep 25	$0.08	$0.42	21%	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. 44 found (best net $-0.13, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 2	-$0.28	$0.72
$15.00	$15.50	1:2	Sep 18	-$0.07	$0.43
$14.00	$14.50	1:2	Sep 18	-$0.28	$0.22
$14.50	$15.00	1:2	Sep 18	-$0.20	$0.30
$15.50	$16.00	1:2	Sep 18	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Oct 9	-$0.13	$1.37
$16.50	$15.00	1:2	Oct 23	-$0.32	$1.18
$15.50	$15.00	1:2	Sep 18	-$0.07	$0.43
$15.00	$14.00	1:2	Oct 16	-$0.28	$0.72
$16.00	$15.50	1:2	Sep 18	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.50%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 30	$0.83	0.38	12.7%	5.50%	18.16%	13	23
$17.50	Oct 30	$0.56	0.36	16.0%	3.71%	19.68%	5	5
$16.50	Oct 30	$0.82	0.42	9.3%	5.43%	14.78%	1	2
$15.50	Oct 30	$1.18	0.53	2.7%	7.82%	10.54%	5	--
$18.00	Oct 23	$0.54	0.29	19.3%	3.58%	22.86%	68	176
$18.00	Oct 30	$0.45	0.30	19.3%	2.98%	22.27%	14	11
$16.00	Oct 16	$0.90	0.44	6.0%	5.96%	11.99%	166	2.2K
$17.50	Oct 23	$0.51	0.32	16.0%	3.38%	19.35%	1	14
$17.00	Oct 16	$0.62	0.34	12.7%	4.11%	16.77%	2.2K	1.6K
$16.50	Oct 23	$0.69	0.40	9.3%	4.57%	13.92%	3	--

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 20,356

Total Puts 9,702

Put/Call Ratio 0.48

Net Difference 10,654

Prior's Put/Call Breakdown

Total Calls 45,151

Total Puts 15,990

Put/Call Ratio 0.35

Net Difference 29,161

Prior 7-Day Put/Call Summary

Total Calls 259,562

Total Puts 87,534

Average Put/Call Ratio 0.39

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