RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$11.66 -0.09%

$11.83 (+1.46%)🌙

as of 10/20 06:38 PM

(10/19 18:45) ◀

Tuesday, October 20, 2026 (6:38pm)

▶ (10/22 18:51)

◀ 10/20 18:38 ▶

Option Volume

Detail

ℹ

Current (10/20) 32,060

Calls: 20,484 (64%)

Puts: 11,576 (36%)

Prior (10/19) 31,957

Calls: 24,520 (77%)

Puts: 7,437 (23%)

Current vs Prior +0.32%

Calls: -16.46% (Calls)

Puts: +55.65% (Puts)

Prior 7-Day Total 326,482

Calls: 209,325 (64%)

Puts: 117,157 (36%)

Prior 7-Day Average 46,640

Calls: 29,903 (64%)

Puts: 16,736 (36%)

Current vs Prior 7-Day Avg -31.26%

Calls: -31.50%

Puts: -30.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/20) $2.29M

Calls: $856.4K (37%)

Puts: $1.43M (63%)

Prior (10/19) $2.73M

Calls: $1.17M (43%)

Puts: $1.56M (57%)

Current vs Prior -16.14%

Calls: -26.63%

Puts: -8.29%

Prior 7-Day Total $34.32M

Calls: $14.93M (44%)

Puts: $19.39M (56%)

Prior 7-Day Average $4.90M

Calls: $2.13M (44%)

Puts: $2.77M (56%)

Current vs Prior 7-Day Avg -53.40%

Calls: -59.85%

Puts: -48.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/20) 0.57

Prior (10/19) 0.30

Current vs Prior +86.32%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +1.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/20) 382,092

Calls: 242,802 (64%)

Puts: 139,290 (36%)

Prior (10/19) 388,558

Calls: 246,081 (63%)

Puts: 142,477 (37%)

Current vs Prior -1.66%

Prior 7-Day Total 3,195,849

Calls: 1,979,232 (62%)

Puts: 1,216,617 (38%)

Prior 7-Day Average 456,549

Calls: 282,747 (62%)

Puts: 173,802 (38%)

Current vs Prior 7-Day Avg -16.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.23% | 12.78%22.13% | 22.56%

Prior 8.91% | 13.02%21.68% | 24.42%

Current vs Prior -7.61% | -1.89%+2.06% | -7.64%

Prior 7-Day Avg 7.44% | 11.33%11.69% | 20.52%

Current vs 7-Day Avg +10.62% | +12.80%+89.32% | +9.93%

Prior 7-Day Eod 8.91% | 13.02%21.68% | 24.42%

Current vs 7-Day Eod -7.61% | -1.89%+2.06% | -7.64%

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

Moderately bearish flow with 63% put dollar volume ($1.43M). Bullish P/C ratio of 0.57. P/C ratio rising 86% - increased hedging/bearish positioning. Call-heavy open interest (242,802 calls vs 139,290 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 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 5 of results (avg 7.0%, best 3.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 30	0.15	0.16	$0.16	6.3%	508	0.20	601
$12.00	Nov 20	0.90	0.98	$0.94	8.5%	882	0.49	4.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.85	1.91	$1.88	3.2%	70	0.63	2.2K
$11.50	Nov 20	0.92	0.99	$0.96	7.3%	29	0.43	3
$12.50	Nov 6	1.19	1.31	$1.25	9.6%	4	0.64	279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.52, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.08	0.09	$0.09	11.1%	1.0K	0.19	1.7K
$12.00	Oct 23	0.19	0.22	$0.21	14.3%	2.3K	0.37	2.8K
$11.50	Oct 23	0.40	0.46	$0.43	14.0%	2.5K	0.64	1.4K
$13.00	Oct 30	0.15	0.16	$0.16	6.3%	508	0.20	601
$12.50	Oct 30	0.24	0.28	$0.26	15.4%	287	0.30	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.24	0.27	$0.26	11.5%	423	0.40	1.2K
$12.00	Oct 23	0.49	0.58	$0.53	17.0%	532	0.63	1.1K
$12.50	Oct 23	0.87	0.97	$0.92	10.9%	15	0.80	323
$12.00	Oct 30	0.70	0.80	$0.75	13.3%	20	0.57	376
$10.00	Nov 20	0.34	0.40	$0.37	16.2%	249	0.21	538

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	1.59	2.06	$1.83	25.7%	5	1.00	12
$10.50	Oct 23	0.99	1.57	$1.28	45.3%	3	1.00	--
$10.00	Oct 30	1.26	2.16	$1.71	52.6%	1	1.00	57
$10.50	Oct 30	1.17	1.73	$1.45	38.6%	7	1.00	--
$11.00	Oct 23	0.69	1.04	$0.87	40.2%	26	0.93	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 23	1.72	2.39	$2.06	32.5%	6	0.94	450
$13.00	Oct 23	1.21	1.60	$1.41	27.7%	111	0.89	948
$13.50	Oct 30	1.65	2.05	$1.85	21.6%	19	0.86	191
$12.50	Oct 23	0.87	0.97	$0.92	10.9%	15	0.80	323
$13.00	Oct 30	1.36	1.76	$1.56	25.6%	19	0.79	521

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 18.8K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.40	0.46	$0.43	14.0%	2.5K	0.64	1.4K
$12.00	Oct 23	0.19	0.22	$0.21	14.3%	2.3K	0.37	2.8K
$13.00	Oct 23	0.04	0.05	$0.05	20.0%	2.1K	0.10	2.6K
$12.50	Oct 23	0.08	0.09	$0.09	11.1%	1.0K	0.19	1.7K
$12.00	Nov 20	0.90	0.98	$0.94	8.5%	882	0.49	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 20	0.46	0.79	$0.63	52.4%	5.1K	0.35	5.4K
$12.00	Oct 23	0.49	0.58	$0.53	17.0%	532	0.63	1.1K
$11.50	Oct 23	0.24	0.27	$0.26	11.5%	423	0.40	1.2K
$10.00	Nov 20	0.34	0.40	$0.37	16.2%	249	0.21	538
$12.00	Nov 20	1.19	1.35	$1.27	12.6%	190	0.50	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.6%, max 11.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 23	Nov 27	80.9%	72.7%	11.4%	2.3K	2.8K
$11.50	Oct 23	Nov 27	80.5%	75.0%	7.3%	2.5K	1.4K
$12.50	Oct 23	Nov 20	82.8%	81.0%	2.2%	1.0K	1.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 23	Nov 27	80.8%	72.4%	11.5%	78	1.1K
$12.00	Oct 23	Nov 27	80.9%	72.7%	11.4%	573	1.1K
$11.50	Oct 23	Nov 27	80.5%	75.0%	7.3%	425	1.2K
$12.50	Oct 23	Nov 20	82.8%	81.0%	2.2%	16	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.92, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 30	$0.26	$0.24	$0.26	100%	0.92	$10.26
$12.00	$13.00	Nov 27	$0.20	$0.80	$0.20	50%	4.00	$12.20
$11.00	$11.50	Oct 30	$0.14	$0.36	$0.14	75%	2.57	$11.14
$10.50	$12.00	Nov 6	$0.88	$0.62	$0.88	79%	0.70	$11.38
$11.50	$12.00	Nov 13	$0.19	$0.31	$0.19	58%	1.63	$11.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 30	$0.29	$0.21	$0.29	86%	0.72	$13.21
$12.50	$12.00	Nov 13	$0.21	$0.29	$0.21	57%	1.38	$12.29
$11.00	$10.50	Nov 20	$0.11	$0.39	$0.11	35%	3.55	$10.89
$12.00	$11.50	Nov 27	$0.20	$0.30	$0.20	49%	1.50	$11.80
$12.50	$12.00	Nov 6	$0.28	$0.22	$0.28	64%	0.79	$12.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.72, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 13	$0.24	$0.24	$0.26	58%	0.92	$12.74
$13.00	$13.50	Nov 27	$0.22	$0.22	$0.28	61%	0.79	$13.22
$12.00	$12.50	Nov 13	$0.27	$0.27	$0.23	50%	1.17	$12.27
$12.00	$12.50	Nov 6	$0.22	$0.22	$0.28	54%	0.79	$12.22
$12.00	$12.50	Oct 23	$0.12	$0.12	$0.38	63%	0.32	$12.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Nov 13	$0.42	$0.42	$0.58	66%	0.72	$10.58
$10.50	$9.50	Nov 27	$0.33	$0.33	$0.67	72%	0.49	$10.17
$11.50	$11.00	Nov 20	$0.33	$0.33	$0.17	57%	1.94	$11.17
$11.50	$11.00	Nov 27	$0.28	$0.28	$0.22	58%	1.27	$11.22
$11.00	$10.50	Oct 30	$0.18	$0.18	$0.32	71%	0.56	$10.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 23	Oct 30	$0.31	80.5%	56.3%
$12.00	Oct 23	Oct 30	$0.19	80.9%	71.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 23	Oct 30	$0.11	80.5%	56.3%
$12.00	Oct 23	Oct 30	$0.22	80.9%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.92% of stock, avg 14.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 23	$0.43	$0.26	$0.69	$10.81	$12.19	5.92%
$12.00	Oct 23	$0.21	$0.53	$0.74	$11.26	$12.74	6.35%
$11.00	Oct 23	$0.87	$0.10	$0.97	$10.03	$11.97	8.32%
$12.50	Oct 23	$0.09	$0.92	$1.01	$11.49	$13.51	8.66%
$11.50	Oct 30	$0.74	$0.37	$1.11	$10.39	$12.61	9.52%
$11.00	Oct 30	$0.88	$0.27	$1.15	$9.85	$12.15	9.86%
$12.00	Oct 30	$0.40	$0.75	$1.15	$10.85	$13.15	9.86%
$10.50	Oct 23	$1.28	$0.03	$1.31	$9.19	$11.81	11.23%
$12.50	Oct 30	$0.26	$1.21	$1.47	$11.03	$13.97	12.61%
$10.50	Oct 30	$1.45	$0.09	$1.54	$8.96	$12.04	13.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.69% of stock, avg 8.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$10.50	Oct 23	$0.05	$0.03	$0.08	$10.42	$13.08
$12.50	$10.50	Oct 23	$0.09	$0.03	$0.12	$10.38	$12.62
$13.50	$9.50	Oct 30	$0.09	$0.05	$0.14	$9.36	$13.64
$13.50	$10.00	Oct 30	$0.09	$0.07	$0.16	$9.84	$13.66
$13.00	$11.00	Oct 23	$0.05	$0.10	$0.15	$10.85	$13.15
$13.50	$10.50	Oct 30	$0.09	$0.09	$0.18	$10.32	$13.68
$12.50	$11.00	Oct 23	$0.09	$0.10	$0.19	$10.81	$12.69
$13.00	$9.50	Oct 30	$0.16	$0.05	$0.21	$9.29	$13.21
$13.00	$10.00	Oct 30	$0.16	$0.07	$0.23	$9.77	$13.23
$13.00	$10.50	Oct 30	$0.16	$0.09	$0.25	$10.25	$13.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	12/13	Oct 30	$0.28	$0.22	41%	1.27	$10.72	$12.78
10/11	13/14	Nov 6	$0.28	$0.22	39%	1.27	$10.72	$13.28
10/10	13/14	Nov 6	$0.22	$0.28	48%	0.79	$10.28	$13.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 23	$0.10	$0.40	46%	4.00
$12.00	$12.50	$13.00	Oct 23	$0.08	$0.42	27%	5.25
$11.00	$11.50	$12.00	Oct 23	$0.22	$0.28	56%	1.27
$12.50	$13.00	$13.50	Nov 20	$0.10	$0.40	12%	4.00
$12.00	$12.50	$13.00	Nov 6	$0.13	$0.37	18%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 23	$0.11	$0.39	44%	3.55
$10.50	$11.00	$11.50	Oct 23	$0.09	$0.41	33%	4.56
$11.00	$11.50	$12.00	Nov 6	$0.05	$0.45	20%	9.00
$11.50	$12.00	$12.50	Oct 23	$0.12	$0.38	40%	3.17
$11.50	$12.00	$12.50	Oct 30	$0.08	$0.42	26%	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. 37 found (best net $-0.48, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 20	-$0.48	$0.52
$11.50	$12.00	1:2	Oct 30	-$0.06	$0.44
$10.50	$11.00	1:2	Oct 30	-$0.31	$0.19
$12.50	$13.00	1:2	Oct 30	-$0.06	$0.44
$12.00	$12.50	1:2	Oct 30	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 23	-$0.14	$0.36
$12.50	$12.00	1:2	Oct 30	-$0.29	$0.21
$10.50	$10.00	1:2	Nov 6	-$0.07	$0.43
$11.00	$10.50	1:2	Nov 6	-$0.12	$0.38
$13.00	$12.50	1:2	Oct 23	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.57%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 27	$0.65	0.39	11.5%	5.57%	17.07%	9	41
$12.00	Nov 20	$0.90	0.49	2.9%	7.72%	10.63%	882	4.0K
$12.50	Nov 20	$0.71	0.42	7.2%	6.09%	13.29%	38	22
$13.00	Nov 20	$0.55	0.35	11.5%	4.72%	16.21%	127	1.8K
$12.00	Nov 27	$0.78	0.50	2.9%	6.69%	9.61%	49	12
$13.50	Nov 27	$0.33	0.32	15.8%	2.83%	18.61%	8	--
$12.00	Nov 13	$0.73	0.51	2.9%	6.26%	9.18%	18	249
$13.50	Nov 20	$0.32	0.31	15.8%	2.74%	18.52%	7	76
$12.50	Nov 13	$0.44	0.42	7.2%	3.77%	10.98%	1	95
$13.00	Nov 13	$0.30	0.33	11.5%	2.57%	14.07%	17	109

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 20,484

Total Puts 11,576

Put/Call Ratio 0.57

Net Difference 8,908

Prior's Put/Call Breakdown

Total Calls 24,520

Total Puts 7,437

Put/Call Ratio 0.30

Net Difference 17,083

Prior 7-Day Put/Call Summary

Total Calls 209,325

Total Puts 117,157

Average Put/Call Ratio 0.56

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