RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$11.67 -1.10%

$11.70 (+0.26%)🌙

as of 10/19 06:45 PM

(10/16 03:23) ◀

Monday, October 19, 2026 (6:45pm)

▶

◀ 10/19 18:45

Option Volume

Detail

ℹ

Current (10/19) 31,957

Calls: 24,520 (77%)

Puts: 7,437 (23%)

Prior (10/16) 49,522

Calls: 29,190 (59%)

Puts: 20,332 (41%)

Current vs Prior -35.47%

Calls: -16.00% (Calls)

Puts: -63.42% (Puts)

Prior 7-Day Total 321,771

Calls: 207,530 (64%)

Puts: 114,241 (36%)

Prior 7-Day Average 45,967

Calls: 29,647 (64%)

Puts: 16,320 (36%)

Current vs Prior 7-Day Avg -30.48%

Calls: -17.29%

Puts: -54.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/19) $2.73M

Calls: $1.17M (43%)

Puts: $1.56M (57%)

Prior (10/16) $4.73M

Calls: $1.29M (27%)

Puts: $3.44M (73%)

Current vs Prior -42.33%

Calls: -9.48%

Puts: -54.66%

Prior 7-Day Total $33.56M

Calls: $15.16M (45%)

Puts: $18.39M (55%)

Prior 7-Day Average $4.79M

Calls: $2.17M (45%)

Puts: $2.63M (55%)

Current vs Prior 7-Day Avg -43.16%

Calls: -46.12%

Puts: -40.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/19) 0.30

Prior (10/16) 0.70

Current vs Prior -56.46%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -44.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/19) 388,558

Calls: 246,081 (63%)

Puts: 142,477 (37%)

Prior (10/16) 500,802

Calls: 307,830 (61%)

Puts: 192,972 (39%)

Current vs Prior -22.41%

Prior 7-Day Total 3,244,866

Calls: 2,019,517 (62%)

Puts: 1,225,349 (38%)

Prior 7-Day Average 463,552

Calls: 288,502 (62%)

Puts: 175,049 (38%)

Current vs Prior 7-Day Avg -16.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 8.91% | 13.02%21.68% | 24.42%

Prior 10.25% | 14.07%19.75% | 23.90%

Current vs Prior -13.09% | -7.41%+9.79% | +2.19%

Prior 7-Day Avg 7.13% | 10.92%10.04% | 19.73%

Current vs 7-Day Avg +24.99% | +19.29%+115.91% | +23.76%

Prior 7-Day Eod 10.25% | 14.07%19.75% | 23.90%

Current vs 7-Day Eod -13.09% | -7.41%+9.79% | +2.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Prior 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (24,520 calls vs 7,437 puts). P/C ratio dropping 56% - sentiment shifting bullish. Call-heavy open interest (246,081 calls vs 142,477 puts) suggests bullish positioning. Declining open interest (down 22%) indicates positions being closed.

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 BEARISH

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 3 of results (avg 8.3%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.24	0.26	$0.25	8.0%	3.2K	0.39	1.2K
$12.00	Nov 20	0.94	1.02	$0.98	8.2%	222	0.49	4.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.87	2.04	$1.96	8.7%	44	0.63	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 23	0.05	0.06	$0.06	16.7%	1.7K	0.12	1.6K
$12.00	Oct 23	0.24	0.26	$0.25	8.0%	3.2K	0.39	1.2K
$11.50	Oct 23	0.45	0.52	$0.49	14.3%	91	0.59	1.4K
$12.00	Oct 30	0.45	0.53	$0.49	16.3%	118	0.46	335
$11.00	Oct 23	0.75	0.90	$0.83	18.1%	20	0.78	237

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 23	0.12	0.14	$0.13	15.4%	765	0.22	735
$12.50	Oct 23	0.86	1.01	$0.94	16.0%	71	0.78	--
$10.00	Nov 20	0.34	0.40	$0.37	16.2%	74	0.22	511
$11.00	Nov 20	0.67	0.75	$0.71	11.3%	95	0.36	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	1.15	2.31	$1.73	67.1%	4	0.96	12
$10.50	Oct 23	1.15	1.82	$1.49	45.0%	6	0.91	2
$10.00	Nov 6	1.50	2.21	$1.86	38.2%	7	0.86	57
$10.00	Nov 13	1.67	2.29	$1.98	31.3%	23	0.82	34
$10.50	Oct 30	1.27	1.62	$1.45	24.1%	2	0.82	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 23	1.83	2.79	$2.31	41.6%	571	0.95	1.2K
$13.50	Oct 23	1.31	2.28	$1.80	53.9%	12	0.94	--
$14.00	Oct 30	1.65	2.83	$2.24	52.7%	8	0.92	1.1K
$14.00	Nov 6	2.22	3.10	$2.66	33.1%	65	0.89	180
$13.50	Oct 30	1.29	2.42	$1.86	60.8%	3	0.88	191

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 15.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.24	0.26	$0.25	8.0%	3.2K	0.39	1.2K
$13.00	Oct 23	0.05	0.06	$0.06	16.7%	1.7K	0.12	1.6K
$12.50	Oct 23	0.10	0.13	$0.12	25.0%	1.7K	0.22	1.1K
$13.50	Oct 23	0.02	0.03	$0.03	33.3%	893	0.06	1.3K
$11.50	Nov 13	0.84	1.31	$1.08	43.5%	516	0.57	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.22	0.40	$0.31	58.1%	883	0.41	659
$11.00	Oct 23	0.12	0.14	$0.13	15.4%	765	0.22	735
$14.00	Oct 23	1.83	2.79	$2.31	41.6%	571	0.95	1.2K
$13.00	Nov 6	1.48	1.75	$1.62	16.7%	497	0.74	292
$12.00	Oct 23	0.49	0.62	$0.55	23.6%	173	0.61	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 8.9%, max 9.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 23	Nov 20	80.0%	72.8%	9.9%	46	590
$11.50	Oct 23	Nov 27	81.6%	74.9%	8.9%	92	1.4K
$12.50	Oct 23	Nov 27	80.6%	74.9%	7.6%	1.7K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 23	Nov 27	80.0%	73.3%	9.1%	768	770
$11.50	Oct 23	Nov 27	81.6%	74.9%	8.9%	884	659

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.08, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 23	$0.24	$0.26	$0.24	96%	1.08	$10.24
$10.00	$11.00	Nov 13	$0.61	$0.39	$0.61	82%	0.64	$10.61
$12.50	$13.50	Nov 27	$0.20	$0.80	$0.20	42%	4.00	$12.70
$10.50	$11.00	Nov 20	$0.21	$0.29	$0.21	74%	1.38	$10.71
$11.50	$12.00	Nov 27	$0.15	$0.35	$0.15	56%	2.33	$11.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 30	$0.24	$0.26	$0.24	78%	1.08	$12.76
$11.50	$10.50	Nov 6	$0.21	$0.79	$0.21	40%	3.76	$11.29
$12.00	$11.50	Nov 20	$0.17	$0.33	$0.17	50%	1.94	$11.83
$14.00	$13.50	Nov 20	$0.31	$0.19	$0.31	74%	0.61	$13.69
$12.00	$11.50	Nov 27	$0.18	$0.32	$0.18	50%	1.78	$11.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.94, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Nov 13	$0.35	$0.35	$0.15	50%	2.33	$12.35
$13.00	$13.50	Nov 20	$0.27	$0.27	$0.23	64%	1.17	$13.27
$12.00	$12.50	Nov 20	$0.32	$0.32	$0.18	51%	1.78	$12.32
$13.50	$14.00	Nov 13	$0.20	$0.20	$0.30	70%	0.67	$13.70
$12.00	$12.50	Nov 27	$0.29	$0.29	$0.21	50%	1.38	$12.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Nov 20	$0.33	$0.33	$0.17	64%	1.94	$10.67
$10.50	$10.00	Nov 6	$0.24	$0.24	$0.26	75%	0.92	$10.26
$11.50	$11.00	Nov 13	$0.32	$0.32	$0.18	57%	1.78	$11.18
$10.50	$10.00	Nov 27	$0.24	$0.24	$0.26	70%	0.92	$10.26
$11.00	$10.00	Nov 13	$0.34	$0.34	$0.66	66%	0.52	$10.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 23	Oct 30	$0.21	81.6%	68.8%
$12.00	Oct 23	Oct 30	$0.24	80.6%	74.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 23	Oct 30	$0.13	81.6%	68.8%
$12.00	Oct 23	Oct 30	$0.27	80.6%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 6.86% of stock, avg 14.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 23	$0.49	$0.31	$0.80	$10.70	$12.30	6.86%
$12.00	Oct 23	$0.25	$0.55	$0.80	$11.20	$12.80	6.86%
$11.00	Oct 23	$0.83	$0.13	$0.96	$10.04	$11.96	8.23%
$12.50	Oct 23	$0.12	$0.94	$1.06	$11.44	$13.56	9.08%
$11.50	Oct 30	$0.70	$0.44	$1.14	$10.36	$12.64	9.77%
$11.00	Oct 30	$1.09	$0.21	$1.30	$9.70	$12.30	11.14%
$12.00	Oct 30	$0.49	$0.82	$1.31	$10.69	$13.31	11.23%
$12.00	Nov 6	$0.52	$0.86	$1.38	$10.62	$13.38	11.83%
$12.50	Oct 30	$0.31	$1.11	$1.42	$11.08	$13.92	12.17%
$11.50	Nov 6	$1.02	$0.64	$1.66	$9.84	$13.16	14.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.69% of stock, avg 8.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.50	$10.50	Oct 23	$0.03	$0.05	$0.08	$10.42	$13.58
$13.00	$10.50	Oct 23	$0.06	$0.05	$0.11	$10.39	$13.11
$14.00	$10.00	Oct 30	$0.06	$0.06	$0.12	$9.88	$14.12
$13.50	$10.00	Oct 30	$0.09	$0.06	$0.15	$9.85	$13.65
$13.50	$11.00	Oct 23	$0.03	$0.13	$0.16	$10.84	$13.66
$12.50	$10.50	Oct 23	$0.12	$0.05	$0.17	$10.33	$12.67
$13.00	$11.00	Oct 23	$0.06	$0.13	$0.19	$10.81	$13.19
$14.00	$10.50	Oct 30	$0.06	$0.16	$0.22	$10.28	$14.22
$12.50	$11.00	Oct 23	$0.12	$0.13	$0.25	$10.75	$12.75
$13.50	$10.50	Oct 30	$0.09	$0.16	$0.25	$10.25	$13.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.57, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	13/14	Nov 6	$0.36	$0.14	44%	2.57	$10.14	$13.36
10/10	14/14	Nov 27	$0.39	$0.11	37%	3.55	$10.11	$13.89
10/10	13/14	Oct 30	$0.20	$0.30	58%	0.67	$10.30	$13.20
10/10	12/13	Oct 30	$0.22	$0.28	48%	0.79	$10.28	$12.72
10/11	14/14	Nov 13	$0.54	$0.46	36%	1.17	$10.46	$14.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 23	$0.10	$0.40	40%	4.00
$12.00	$12.50	$13.00	Oct 23	$0.07	$0.43	27%	6.14
$12.00	$12.50	$13.00	Oct 30	$0.06	$0.44	23%	7.33
$11.50	$12.00	$12.50	Oct 23	$0.11	$0.39	37%	3.55
$13.00	$13.50	$14.00	Oct 30	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 23	$0.06	$0.44	39%	7.33
$10.50	$11.00	$11.50	Oct 23	$0.10	$0.40	31%	4.00
$11.50	$12.00	$12.50	Oct 23	$0.15	$0.35	37%	2.33
$10.50	$11.00	$11.50	Nov 20	$0.09	$0.41	17%	4.56
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	7%	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. 38 found (best net $-0.17, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$11.00	1:2	Oct 23	-$0.17	$0.33
$11.00	$11.50	1:2	Oct 23	-$0.15	$0.35
$10.50	$11.50	1:2	Nov 27	-$0.56	$0.44
$12.00	$12.50	1:2	Oct 30	-$0.13	$0.37
$12.50	$13.00	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 23	-$0.16	$0.34
$12.00	$11.50	1:2	Oct 30	-$0.06	$0.44
$12.00	$11.50	1:2	Oct 23	-$0.07	$0.43
$11.00	$10.50	1:2	Nov 20	-$0.05	$0.45
$11.50	$10.50	1:2	Nov 6	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 8.05%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 20	$0.94	0.49	2.8%	8.05%	10.88%	222	4.0K
$13.00	Nov 20	$0.58	0.36	11.4%	4.97%	16.37%	88	1.8K
$12.00	Nov 27	$0.88	0.50	2.8%	7.54%	10.37%	1	--
$13.50	Nov 27	$0.44	0.32	15.7%	3.77%	19.45%	5	--
$12.50	Nov 27	$0.60	0.42	7.1%	5.14%	12.25%	11	68
$14.00	Nov 20	$0.36	0.25	20.0%	3.08%	23.05%	120	4.0K
$12.00	Nov 13	$0.73	0.50	2.8%	6.26%	9.08%	87	195
$14.00	Nov 27	$0.27	0.26	20.0%	2.31%	22.28%	5	--
$12.50	Nov 13	$0.45	0.42	7.1%	3.86%	10.97%	3	92
$12.50	Nov 20	$0.46	0.40	7.1%	3.94%	11.05%	25	--

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 24,520

Total Puts 7,437

Put/Call Ratio 0.30

Net Difference 17,083

Prior's Put/Call Breakdown

Total Calls 29,190

Total Puts 20,332

Put/Call Ratio 0.70

Net Difference 8,858

Prior 7-Day Put/Call Summary

Total Calls 207,530

Total Puts 114,241

Average Put/Call Ratio 0.54

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