RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$11.21 +1.13%

$11.28 (+0.59%)🌙

as of 11/04 06:52 PM

(11/3 18:50) ◀

Wednesday, November 4, 2026 (6:52pm)

▶ (11/5 18:50)

◀ 11/4 18:52 ▶

Option Volume

Detail

ℹ

Current (11/04) 24,779

Calls: 20,043 (81%)

Puts: 4,736 (19%)

Prior (11/03) 21,023

Calls: 16,209 (77%)

Puts: 4,814 (23%)

Current vs Prior +17.87%

Calls: +23.65% (Calls)

Puts: -1.62% (Puts)

Prior 7-Day Total 222,694

Calls: 152,131 (68%)

Puts: 70,563 (32%)

Prior 7-Day Average 31,813

Calls: 21,733 (68%)

Puts: 10,080 (32%)

Current vs Prior 7-Day Avg -22.11%

Calls: -7.78%

Puts: -53.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $1.52M

Calls: $743.6K (49%)

Puts: $776.4K (51%)

Prior (11/03) $1.79M

Calls: $768.6K (43%)

Puts: $1.02M (57%)

Current vs Prior -15.15%

Calls: -3.25%

Puts: -24.10%

Prior 7-Day Total $18.35M

Calls: $8.49M (46%)

Puts: $9.87M (54%)

Prior 7-Day Average $2.62M

Calls: $1.21M (46%)

Puts: $1.41M (54%)

Current vs Prior 7-Day Avg -42.03%

Calls: -38.68%

Puts: -44.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.24

Prior (11/03) 0.30

Current vs Prior -20.44%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -45.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 384,028

Calls: 236,071 (61%)

Puts: 147,957 (39%)

Prior (11/03) 308,535

Calls: 183,569 (59%)

Puts: 124,966 (41%)

Current vs Prior +24.47%

Prior 7-Day Total 2,469,836

Calls: 1,586,899 (64%)

Puts: 882,937 (36%)

Prior 7-Day Average 352,833

Calls: 226,699 (64%)

Puts: 126,133 (36%)

Current vs Prior 7-Day Avg +8.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 8.39% | 16.68%18.29% | 22.39%

Prior 10.46% | 16.41%19.57% | 21.55%

Current vs Prior -19.83% | +1.65%-6.54% | +3.90%

Prior 7-Day Avg 9.30% | 14.14%19.25% | 22.09%

Current vs 7-Day Avg -9.88% | +17.99%-5.00% | +1.38%

Prior 7-Day Eod 10.46% | 16.41%19.57% | 21.55%

Current vs 7-Day Eod -19.83% | +1.65%-6.54% | +3.90%

Sentiment BULLISHBULLISH

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 0.24 - heavy call buying (20,043 calls vs 4,736 puts). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (236,071 calls vs 147,957 puts) suggests bullish positioning. Rising open interest (up 24%) indicates new positions being established.

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 4 of results (avg 7.2%, best 4.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Dec 18	1.35	1.43	$1.39	5.8%	22	0.58	87
$13.00	Nov 13	0.20	0.22	$0.21	9.5%	120	0.21	838

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Dec 18	1.64	1.72	$1.68	4.8%	35	0.55	5.2K
$12.00	Nov 20	1.31	1.43	$1.37	8.8%	64	0.59	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.51, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 6	0.09	0.10	$0.10	10.0%	2.9K	0.20	3.0K
$13.00	Nov 13	0.20	0.22	$0.21	9.5%	120	0.21	838
$12.50	Nov 13	0.29	0.34	$0.32	15.6%	423	0.28	2.7K
$13.00	Nov 20	0.28	0.34	$0.31	19.4%	73	0.26	2.3K
$12.00	Nov 13	0.43	0.48	$0.45	11.1%	280	0.36	3.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 13	0.62	0.71	$0.67	13.4%	113	0.44	623
$11.50	Nov 13	0.82	0.97	$0.90	16.7%	51	0.55	1.4K
$11.00	Nov 27	0.82	0.96	$0.89	15.7%	7	0.43	58

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Nov 6	1.81	2.80	$2.30	43.0%	2	1.00	28
$10.00	Nov 6	0.49	1.80	$1.15	113.9%	6	0.95	62
$9.00	Nov 13	1.86	2.97	$2.42	45.9%	1	0.92	--
$9.00	Dec 4	1.79	3.15	$2.47	55.1%	1	0.85	--
$10.50	Nov 6	0.74	1.32	$1.03	56.3%	26	0.83	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 6	1.57	2.10	$1.84	28.8%	527	0.95	721
$12.50	Nov 6	1.23	1.53	$1.38	21.7%	271	0.91	427
$12.00	Nov 6	0.66	0.91	$0.79	31.6%	74	0.79	468
$13.00	Nov 13	1.41	2.23	$1.82	45.1%	23	0.78	--
$13.00	Nov 20	2.04	2.34	$2.19	13.7%	32	0.74	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 9.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 6	0.09	0.10	$0.10	10.0%	2.9K	0.20	3.0K
$11.50	Nov 6	0.19	0.24	$0.22	22.7%	992	0.39	1.8K
$12.50	Nov 13	0.29	0.34	$0.32	15.6%	423	0.28	2.7K
$12.50	Nov 6	0.02	0.04	$0.03	66.7%	290	0.08	2.6K
$13.00	Nov 6	0.01	0.02	$0.02	50.0%	288	0.04	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 13	1.38	1.82	$1.60	27.5%	543	0.71	2.2K
$13.00	Nov 6	1.57	2.10	$1.84	28.8%	527	0.95	721
$11.00	Nov 6	0.18	0.29	$0.24	45.8%	351	0.38	584
$11.50	Nov 6	0.42	0.55	$0.49	26.5%	314	0.61	400
$12.50	Nov 6	1.23	1.53	$1.38	21.7%	271	0.91	427

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 32.7%, max 43.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Nov 6	Dec 18	106.6%	74.2%	43.7%	3.0K	4.6K
$11.00	Nov 6	Dec 18	105.6%	79.9%	32.2%	217	681
$10.50	Nov 6	Nov 27	110.0%	84.0%	30.9%	28	205
$11.50	Nov 6	Dec 4	102.1%	82.3%	24.1%	1.0K	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Nov 6	Dec 18	106.6%	74.2%	43.7%	109	5.7K
$11.00	Nov 6	Dec 18	105.6%	79.9%	32.2%	388	3.0K
$10.50	Nov 6	Nov 27	110.0%	84.0%	30.9%	234	2.1K
$11.50	Nov 6	Dec 4	102.1%	82.3%	24.1%	344	429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 3.17, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Nov 6	$0.12	$0.38	$0.12	95%	3.17	$10.12
$12.00	$13.00	Dec 18	$0.19	$0.81	$0.19	45%	4.26	$12.19
$10.00	$11.00	Dec 4	$0.48	$0.52	$0.48	72%	1.08	$10.48
$10.00	$10.50	Nov 13	$0.20	$0.30	$0.20	76%	1.50	$10.20
$10.00	$10.50	Nov 20	$0.20	$0.30	$0.20	75%	1.50	$10.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 20	$0.13	$0.37	$0.13	67%	2.85	$12.37
$13.00	$12.50	Nov 13	$0.22	$0.28	$0.22	78%	1.27	$12.78
$12.00	$11.50	Nov 6	$0.30	$0.20	$0.30	79%	0.67	$11.70
$12.50	$12.00	Nov 13	$0.28	$0.22	$0.28	71%	0.79	$12.22
$11.50	$11.00	Dec 4	$0.16	$0.34	$0.16	48%	2.13	$11.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.17, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Dec 4	$0.23	$0.23	$0.27	62%	0.85	$12.73
$12.50	$13.00	Nov 27	$0.17	$0.17	$0.33	65%	0.52	$12.67
$12.50	$13.00	Nov 13	$0.11	$0.11	$0.39	72%	0.28	$12.61
$11.50	$12.00	Nov 6	$0.12	$0.12	$0.38	61%	0.32	$11.62
$12.00	$12.50	Nov 20	$0.17	$0.17	$0.33	60%	0.52	$12.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Nov 20	$0.38	$0.38	$0.12	58%	3.17	$10.62
$10.00	$9.50	Dec 4	$0.25	$0.25	$0.25	72%	1.00	$9.75
$11.00	$10.00	Dec 18	$0.46	$0.46	$0.54	58%	0.85	$10.54
$10.00	$9.00	Dec 11	$0.30	$0.30	$0.70	72%	0.43	$9.70
$10.00	$9.50	Nov 13	$0.19	$0.19	$0.31	75%	0.61	$9.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Nov 6	Nov 13	$0.30	102.1%	97.8%
$11.00	Nov 6	Nov 13	$0.52	105.6%	104.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Nov 6	Nov 13	$0.41	102.1%	97.8%
$11.00	Nov 6	Nov 13	$0.43	105.6%	104.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.16% of stock, avg 15.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.00	Nov 6	$0.45	$0.24	$0.69	$10.31	$11.69	6.16%
$11.50	Nov 6	$0.22	$0.49	$0.71	$10.79	$12.21	6.33%
$12.00	Nov 6	$0.10	$0.79	$0.89	$11.11	$12.89	7.94%
$10.50	Nov 6	$1.03	$0.10	$1.13	$9.37	$11.63	10.08%
$11.50	Nov 13	$0.52	$0.90	$1.42	$10.08	$12.92	12.67%
$11.00	Nov 13	$0.97	$0.67	$1.64	$9.36	$12.64	14.63%
$10.50	Nov 13	$1.28	$0.40	$1.68	$8.82	$12.18	14.99%
$12.00	Nov 13	$0.45	$1.32	$1.77	$10.23	$13.77	15.79%
$11.00	Nov 20	$1.00	$0.86	$1.86	$9.14	$12.86	16.59%
$10.50	Nov 20	$1.44	$0.48	$1.92	$8.58	$12.42	17.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.54% of stock, avg 8.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$10.00	Nov 6	$0.03	$0.03	$0.06	$9.94	$12.56
$12.50	$10.50	Nov 6	$0.03	$0.10	$0.13	$10.37	$12.63
$12.00	$10.00	Nov 6	$0.10	$0.03	$0.13	$9.87	$12.13
$12.00	$10.50	Nov 6	$0.10	$0.10	$0.20	$10.30	$12.20
$11.50	$10.00	Nov 6	$0.22	$0.03	$0.25	$9.75	$11.75
$12.50	$11.00	Nov 6	$0.03	$0.24	$0.27	$10.73	$12.77
$13.00	$9.00	Nov 13	$0.21	$0.14	$0.35	$8.65	$13.35
$13.00	$9.50	Nov 13	$0.21	$0.16	$0.37	$9.13	$13.37
$11.50	$10.50	Nov 6	$0.22	$0.10	$0.32	$10.18	$11.82
$12.00	$11.00	Nov 6	$0.10	$0.24	$0.34	$10.66	$12.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	12/13	Nov 13	$0.30	$0.20	47%	1.50	$9.70	$12.80
10/10	12/13	Nov 20	$0.22	$0.28	35%	0.79	$10.28	$12.72
9/10	12/13	Nov 20	$0.26	$0.74	43%	0.35	$9.74	$12.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Dec 18	$0.07	$0.93	26%	13.29
$10.00	$11.00	$12.00	Dec 11	$0.07	$0.93	26%	13.29
$11.00	$11.50	$12.00	Nov 6	$0.11	$0.39	42%	3.55
$12.00	$12.50	$13.00	Nov 6	$0.06	$0.44	16%	7.33
$12.00	$12.50	$13.00	Nov 20	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Nov 6	$0.05	$0.45	42%	9.00
$11.00	$12.00	$13.00	Dec 18	$0.06	$0.94	23%	15.67
$10.00	$11.00	$12.00	Dec 18	$0.10	$0.90	26%	9.00
$10.50	$11.00	$11.50	Nov 6	$0.11	$0.39	42%	3.55
$10.00	$10.50	$11.00	Nov 6	$0.07	$0.43	30%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $--, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$10.00	1:2	Nov 6	$0.00	$1.00
$9.00	$10.00	1:2	Nov 13	-$0.54	$0.46
$11.00	$12.00	1:2	Dec 18	-$0.29	$0.71
$11.00	$11.50	1:2	Nov 13	-$0.07	$0.43
$11.00	$12.00	1:2	Dec 11	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Nov 6	-$0.20	$0.30
$12.00	$11.50	1:2	Nov 6	-$0.19	$0.31
$12.00	$11.00	1:2	Nov 20	-$0.35	$0.65
$11.00	$10.00	1:2	Dec 18	-$0.20	$0.80
$10.00	$9.00	1:2	Dec 18	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.17%, avg 3.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 18	$0.58	0.35	16.0%	5.17%	21.14%	116	2.4K
$12.00	Dec 18	$0.68	0.45	7.0%	6.07%	13.11%	49	1.6K
$12.50	Dec 4	$0.53	0.38	11.5%	4.73%	16.24%	1	61
$12.00	Dec 11	$0.65	0.46	7.0%	5.80%	12.85%	2	10
$12.50	Dec 11	$0.45	0.40	11.5%	4.01%	15.52%	41	14
$12.50	Nov 27	$0.50	0.35	11.5%	4.46%	15.97%	6	158
$12.00	Nov 27	$0.61	0.41	7.0%	5.44%	12.49%	4	80
$13.00	Dec 11	$0.28	0.34	16.0%	2.50%	18.47%	6	2
$12.00	Nov 20	$0.55	0.41	7.0%	4.91%	11.95%	135	4.3K
$12.00	Dec 4	$0.51	0.45	7.0%	4.55%	11.60%	14	320

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 20,043

Total Puts 4,736

Put/Call Ratio 0.24

Net Difference 15,307

Prior's Put/Call Breakdown

Total Calls 16,209

Total Puts 4,814

Put/Call Ratio 0.30

Net Difference 11,395

Prior 7-Day Put/Call Summary

Total Calls 152,131

Total Puts 70,563

Average Put/Call Ratio 0.43

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