RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.76 -1.44%

$15.77 (+0.06%)🌙

as of 09/18 06:57 PM

(9/15 19:05) ◀

Friday, September 18, 2026 (6:57pm)

▶ (9/21 18:57)

◀ 9/18 18:57 ▶

Option Volume

Detail

ℹ

Current (09/18) 59,624

Calls: 40,818 (68%)

Puts: 18,806 (32%)

Prior (09/15) 30,058

Calls: 20,356 (68%)

Puts: 9,702 (32%)

Current vs Prior +98.36%

Calls: +100.52% (Calls)

Puts: +93.84% (Puts)

Prior 7-Day Total 349,116

Calls: 260,562 (75%)

Puts: 88,554 (25%)

Prior 7-Day Average 49,873

Calls: 37,223 (75%)

Puts: 12,650 (25%)

Current vs Prior 7-Day Avg +19.55%

Calls: +9.66%

Puts: +48.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $5.36M

Calls: $3.88M (72%)

Puts: $1.48M (28%)

Prior (09/15) $3.03M

Calls: $1.27M (42%)

Puts: $1.77M (58%)

Current vs Prior +76.86%

Calls: +206.63%

Puts: -16.09%

Prior 7-Day Total $26.97M

Calls: $15.08M (56%)

Puts: $11.89M (44%)

Prior 7-Day Average $3.85M

Calls: $2.15M (56%)

Puts: $1.70M (44%)

Current vs Prior 7-Day Avg +39.20%

Calls: +80.18%

Puts: -12.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.46

Prior (09/15) 0.48

Current vs Prior -3.33%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +16.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 477,308

Calls: 309,325 (65%)

Puts: 167,983 (35%)

Prior (09/15) 444,795

Calls: 272,229 (61%)

Puts: 172,566 (39%)

Current vs Prior +7.31%

Prior 7-Day Total 3,253,353

Calls: 2,056,810 (63%)

Puts: 1,196,543 (37%)

Prior 7-Day Average 464,764

Calls: 293,830 (63%)

Puts: 170,934 (37%)

Current vs Prior 7-Day Avg +2.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.31% | 9.01%4.31% | 15.55%

Prior 7.82% | 11.66%7.82% | 16.77%

Current vs Prior +15.22% | +3.37%-44.82% | -7.28%

Prior 7-Day Avg 7.18% | 11.31%10.73% | 18.80%

Current vs 7-Day Avg +25.54% | +6.62%-59.80% | -17.32%

Prior 7-Day Eod 7.82% | 11.66%7.82% | 16.77%

Current vs 7-Day Eod +15.22% | +3.37%-44.82% | -7.28%

Sentiment BEARISHBULLISH

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 19.21% | 7.01%

Calls: 15.82% | 5.82%

Puts: 22.60% | 8.20%

Current vs 7-Day Avg +28.03% | -8.47%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.88M). Elevated premium activity with dollar volume up 77% vs prior. Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (40,818 calls vs 18,806 puts).

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 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 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.59	1.66	$1.63	4.3%	559	0.64	2.4K
$17.00	Sep 25	0.19	0.20	$0.20	5.0%	848	0.23	1.6K
$16.00	Sep 25	0.45	0.48	$0.47	6.4%	2.0K	0.45	1.1K
$16.00	Oct 16	1.09	1.19	$1.14	8.8%	943	0.51	2.4K
$15.50	Sep 25	0.67	0.74	$0.71	9.9%	2.1K	0.59	698

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.27	1.34	$1.31	5.3%	287	0.49	18.1K
$17.00	Oct 16	1.91	2.09	$2.00	9.0%	730	0.61	2.7K
$15.00	Oct 16	0.77	0.85	$0.81	9.9%	900	0.36	13.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.54, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.19	0.20	$0.20	5.0%	848	0.23	1.6K
$16.50	Sep 25	0.28	0.34	$0.31	19.4%	922	0.33	940
$16.00	Sep 25	0.45	0.48	$0.47	6.4%	2.0K	0.45	1.1K
$15.50	Sep 25	0.67	0.74	$0.71	9.9%	2.1K	0.59	698
$18.00	Oct 16	0.47	0.55	$0.51	15.7%	310	0.29	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 25	0.40	0.48	$0.44	18.2%	343	0.41	848
$13.00	Oct 16	0.20	0.24	$0.22	18.2%	63	0.13	2.5K
$15.50	Oct 2	0.66	0.75	$0.71	12.7%	133	0.41	898
$15.00	Oct 9	0.58	0.70	$0.64	18.8%	130	0.35	180
$15.00	Oct 16	0.77	0.85	$0.81	9.9%	900	0.36	13.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	1.98	3.00	$2.49	41.0%	1.4K	1.00	1.6K
$14.00	Sep 18	1.10	2.23	$1.67	67.7%	1.5K	1.00	8.3K
$14.50	Sep 18	1.04	1.36	$1.20	26.7%	177	1.00	1.2K
$15.00	Sep 18	0.44	0.96	$0.70	74.3%	2.1K	1.00	1.9K
$13.00	Sep 25	2.00	3.50	$2.75	54.5%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 18	2.09	2.79	$2.44	28.7%	2	0.99	62
$18.00	Sep 18	2.07	2.70	$2.38	26.5%	82	0.98	2.9K
$17.50	Sep 18	1.15	2.37	$1.76	69.3%	16	0.98	17
$17.00	Sep 18	1.20	1.60	$1.40	28.6%	95	0.98	20.6K
$16.50	Sep 18	0.08	1.52	$0.80	180.0%	197	0.97	244

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 35.6K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 18	0.22	0.32	$0.27	37.0%	3.3K	0.77	2.7K
$16.00	Sep 18	0.00	0.01	$0.01	100.0%	2.6K	0.07	7.9K
$15.50	Sep 25	0.67	0.74	$0.71	9.9%	2.1K	0.59	698
$15.00	Sep 18	0.44	0.96	$0.70	74.3%	2.1K	1.00	1.9K
$16.00	Sep 25	0.45	0.48	$0.47	6.4%	2.0K	0.45	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 18	0.00	0.10	$0.05	200.0%	1.5K	0.24	1.5K
$15.00	Sep 25	0.20	0.26	$0.23	26.1%	1.1K	0.27	806
$16.00	Sep 18	0.18	0.63	$0.41	109.8%	1.0K	0.93	3.6K
$15.00	Oct 16	0.77	0.85	$0.81	9.9%	900	0.36	13.6K
$14.00	Oct 16	0.37	0.48	$0.43	25.6%	763	0.23	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 344.7%, max 344.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 18	Oct 23	300.6%	67.6%	344.7%	3.3K	2.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 18	Oct 23	300.6%	67.6%	344.7%	1.5K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 2.23, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 16	$0.31	$0.69	$0.31	77%	2.23	$14.31
$13.50	$14.00	Sep 25	$0.19	$0.31	$0.19	94%	1.63	$13.69
$14.50	$15.00	Oct 23	$0.11	$0.39	$0.11	69%	3.55	$14.61
$13.00	$14.50	Oct 30	$1.00	$0.50	$1.00	86%	0.50	$14.00
$14.00	$14.50	Oct 2	$0.21	$0.29	$0.21	88%	1.38	$14.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.10	$0.40	$0.10	49%	4.00	$15.90
$17.00	$16.50	Oct 30	$0.27	$0.23	$0.27	57%	0.85	$16.73
$16.00	$15.50	Oct 2	$0.22	$0.28	$0.22	50%	1.27	$15.78
$17.00	$16.50	Oct 2	$0.33	$0.17	$0.33	69%	0.52	$16.67
$14.50	$14.00	Oct 30	$0.14	$0.36	$0.14	31%	2.57	$14.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 3.55, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 30	$0.39	$0.39	$0.11	46%	3.55	$16.39
$17.00	$18.00	Oct 23	$0.42	$0.42	$0.58	59%	0.72	$17.42
$17.50	$18.00	Oct 30	$0.24	$0.24	$0.26	60%	0.92	$17.74
$17.00	$17.50	Oct 9	$0.21	$0.21	$0.29	63%	0.72	$17.21
$16.50	$17.00	Oct 2	$0.21	$0.21	$0.29	58%	0.72	$16.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 30	$0.21	$0.21	$0.29	79%	0.72	$13.29
$15.00	$14.50	Oct 2	$0.25	$0.25	$0.25	68%	1.00	$14.75
$14.50	$14.00	Oct 23	$0.25	$0.25	$0.25	69%	1.00	$14.25
$15.00	$14.00	Oct 16	$0.38	$0.38	$0.62	64%	0.61	$14.62
$15.00	$14.50	Oct 9	$0.25	$0.25	$0.25	65%	1.00	$14.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.03% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Sep 18	$0.27	$0.05	$0.32	$15.18	$15.82	2.03%
$16.00	Sep 18	$0.01	$0.41	$0.42	$15.58	$16.42	2.66%
$15.00	Sep 18	$0.70	$0.01	$0.71	$14.29	$15.71	4.51%
$16.50	Sep 18	$0.01	$0.80	$0.81	$15.69	$17.31	5.14%
$15.50	Sep 25	$0.71	$0.44	$1.15	$14.35	$16.65	7.30%
$16.00	Sep 25	$0.47	$0.71	$1.18	$14.82	$17.18	7.49%
$14.50	Sep 18	$1.20	$0.01	$1.21	$13.29	$15.71	7.68%
$15.00	Sep 25	$1.13	$0.23	$1.36	$13.64	$16.36	8.63%
$17.00	Sep 18	$0.01	$1.40	$1.41	$15.59	$18.41	8.95%
$14.50	Sep 25	$1.32	$0.13	$1.45	$13.05	$15.95	9.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.38% of stock, avg 7.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$15.50	Sep 18	$0.01	$0.05	$0.06	$15.44	$16.06
$18.00	$14.00	Sep 25	$0.07	$0.07	$0.14	$13.86	$18.14
$17.50	$14.00	Sep 25	$0.13	$0.07	$0.20	$13.80	$17.70
$18.00	$14.50	Sep 25	$0.07	$0.13	$0.20	$14.30	$18.20
$17.50	$14.50	Sep 25	$0.13	$0.13	$0.26	$14.24	$17.76
$17.00	$14.00	Sep 25	$0.20	$0.07	$0.27	$13.73	$17.27
$18.00	$13.50	Oct 2	$0.20	$0.10	$0.30	$13.20	$18.30
$18.00	$14.00	Oct 2	$0.20	$0.13	$0.33	$13.67	$18.33
$17.00	$14.50	Sep 25	$0.20	$0.13	$0.33	$14.17	$17.33
$18.00	$15.00	Sep 25	$0.07	$0.23	$0.30	$14.70	$18.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	17/18	Oct 2	$0.37	$0.13	36%	2.85	$14.63	$17.37
14/14	17/18	Oct 2	$0.22	$0.28	47%	0.79	$14.28	$17.22
14/15	16/17	Sep 25	$0.21	$0.29	40%	0.72	$14.79	$16.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 1.94, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 18	$0.17	$0.33	93%	1.94
$15.50	$16.00	$16.50	Sep 18	$0.26	$0.24	74%	0.92
$14.50	$15.00	$15.50	Sep 18	$0.07	$0.43	23%	6.14
$15.50	$16.00	$16.50	Sep 25	$0.08	$0.42	26%	5.25
$15.00	$16.00	$17.00	Oct 16	$0.15	$0.85	25%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 18	$0.32	$0.18	90%	0.56
$14.00	$15.00	$16.00	Oct 16	$0.12	$0.88	26%	7.33
$15.00	$15.50	$16.00	Sep 25	$0.06	$0.44	28%	7.33
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	10%	7.33
$14.50	$15.00	$15.50	Sep 25	$0.11	$0.39	25%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.20, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Sep 18	-$0.20	$0.30
$17.00	$18.00	1:2	Oct 23	-$0.11	$0.89
$13.00	$14.00	1:2	Sep 18	-$0.85	$0.15
$13.00	$14.50	1:2	Oct 30	-$1.11	$0.39
$17.00	$18.00	1:2	Oct 16	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Sep 18	-$0.20	$0.30
$16.00	$15.00	1:2	Oct 16	-$0.31	$0.69
$16.00	$15.50	1:2	Sep 25	-$0.17	$0.33
$16.50	$16.00	1:2	Sep 25	-$0.25	$0.25
$13.50	$13.00	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.19%, avg 3.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 30	$0.66	0.40	11.0%	4.19%	15.23%	17	15
$17.00	Oct 30	$0.80	0.44	7.9%	5.08%	12.94%	14	106
$18.00	Oct 30	$0.46	0.34	14.2%	2.92%	17.13%	6	--
$16.50	Oct 30	$0.87	0.47	4.7%	5.52%	10.22%	2	--
$16.00	Oct 16	$1.09	0.51	1.5%	6.92%	8.44%	943	2.4K
$17.00	Oct 23	$0.70	0.41	7.9%	4.44%	12.31%	33	45
$17.00	Oct 16	$0.71	0.40	7.9%	4.51%	12.37%	442	3.7K
$18.50	Oct 30	$0.35	0.31	17.4%	2.22%	19.61%	5	--
$16.00	Oct 30	$1.05	0.54	1.5%	6.66%	8.19%	20	194
$18.00	Oct 16	$0.47	0.29	14.2%	2.98%	17.20%	310	12.4K

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 40,818

Total Puts 18,806

Put/Call Ratio 0.46

Net Difference 22,012

Prior's Put/Call Breakdown

Total Calls 20,356

Total Puts 9,702

Put/Call Ratio 0.48

Net Difference 10,654

Prior 7-Day Put/Call Summary

Total Calls 260,562

Total Puts 88,554

Average Put/Call Ratio 0.40

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