RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.63 +9.38%

(9/8 09:35) ◀

Tuesday, September 8, 2026 (9:40am)

▶ (9/8 09:45)

◀ 9/8 09:40 ▶

Option Volume

Detail

ℹ

Current (09/08 9:40am) 20,238

Calls: 19,166 (95%)

Puts: 1,072 (5%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +28.48% (Calls)

Puts: -91.95% (Puts)

Prior 7-Day Total 303,271

Calls: 173,519 (57%)

Puts: 129,752 (43%)

Prior 7-Day Average 43,324

Calls: 24,788 (57%)

Puts: 18,536 (43%)

Current vs Prior 7-Day Avg -53.29%

Calls: -22.68%

Puts: -94.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 9:40am) $1.63M

Calls: $1.54M (94%)

Puts: $95.9K (6%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -26.05%

Puts: -96.03%

Prior 7-Day Total $36.63M

Calls: $17.14M (47%)

Puts: $19.49M (53%)

Prior 7-Day Average $5.23M

Calls: $2.45M (47%)

Puts: $2.78M (53%)

Current vs Prior 7-Day Avg -68.76%

Calls: -37.16%

Puts: -96.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 9:40am) 0.06

Prior 1.00

Current vs Prior -94.41%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -92.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 9:40am) 667,595

Calls: 371,703 (56%)

Puts: 295,892 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,487,117

Calls: 2,433,097 (54%)

Puts: 2,054,020 (46%)

Prior 7-Day Average 641,016

Calls: 347,585 (54%)

Puts: 293,431 (46%)

Current vs Prior 7-Day Avg +4.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 10.22% | 13.95%13.95% | 21.23%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +16.42% | +12.15%-22.44% | -9.11%

Prior 7-Day Avg 9.63% | 14.64%15.12% | 23.10%

Current vs 7-Day Avg +6.19% | -4.73%-7.73% | -8.13%

Prior 7-Day Eod 8.78% | 12.44%11.71% | 20.07%

Current vs 7-Day Eod +16.42% | +12.15%+19.13% | +5.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.10% | 12.57%

Calls: 8.97% | 14.41%

Puts: 15.22% | 10.74%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +110.43% | +47.88%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg +4.13% | +59.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.54M) vs puts ($95.9K). Extreme bullish P/C ratio of 0.06 - heavy call buying (19,166 calls vs 1,072 puts). P/C ratio dropping 94% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 7.8%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.96	2.05	$2.01	4.5%	163	0.61	1.6K
$16.00	Sep 18	1.33	1.41	$1.37	5.8%	186	0.64	4.2K
$16.50	Sep 11	0.75	0.82	$0.78	9.0%	1.6K	0.56	784
$18.00	Oct 16	1.17	1.29	$1.23	9.8%	200	0.43	12.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	2.01	2.16	$2.09	7.2%	17	0.80	41
$19.00	Oct 16	3.10	3.35	$3.23	7.7%	--	0.64	623
$18.00	Sep 18	1.83	2.00	$1.92	8.9%	26	0.66	2.2K
$16.00	Oct 16	1.26	1.39	$1.33	9.8%	4	0.39	20.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.14	0.16	$0.15	13.3%	288	0.16	249
$18.50	Sep 11	0.19	0.22	$0.21	14.3%	621	0.21	157
$18.00	Sep 11	0.28	0.32	$0.30	13.3%	1.1K	0.27	761
$17.50	Sep 11	0.36	0.43	$0.40	17.5%	1.1K	0.35	852
$17.00	Sep 11	0.51	0.59	$0.55	14.5%	1.9K	0.45	725

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.56	0.65	$0.61	14.8%	66	0.44	255
$15.00	Sep 18	0.30	0.35	$0.32	15.6%	135	0.21	3.9K
$17.00	Sep 11	0.85	0.99	$0.92	15.2%	16	0.56	526
$16.00	Sep 18	0.64	0.73	$0.69	13.0%	21	0.36	3.4K
$15.00	Oct 16	0.82	0.94	$0.88	13.6%	47	0.29	13.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	3.05	3.65	$3.35	17.9%	--	0.98	60
$14.00	Sep 11	2.50	3.00	$2.75	18.2%	1	0.97	37
$13.50	Sep 18	2.82	3.75	$3.29	28.3%	--	0.94	10
$14.50	Sep 11	2.11	2.59	$2.35	20.4%	16	0.93	121
$14.00	Sep 25	2.21	3.40	$2.81	42.3%	--	0.89	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.38	3.20	$2.79	29.4%	--	0.85	47
$19.50	Sep 18	2.70	3.25	$2.98	18.5%	--	0.83	17
$18.50	Sep 11	2.01	2.16	$2.09	7.2%	17	0.80	41
$19.50	Sep 25	2.70	3.85	$3.28	35.1%	--	0.77	33
$19.00	Sep 18	2.34	2.95	$2.65	23.0%	1	0.76	862

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 14.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.51	0.59	$0.55	14.5%	1.9K	0.45	725
$16.50	Sep 11	0.75	0.82	$0.78	9.0%	1.6K	0.56	784
$17.50	Sep 11	0.36	0.43	$0.40	17.5%	1.1K	0.35	852
$18.00	Sep 11	0.28	0.32	$0.30	13.3%	1.1K	0.27	761
$16.00	Sep 11	1.00	1.12	$1.06	11.3%	1.0K	0.68	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.30	0.35	$0.32	15.6%	135	0.21	3.9K
$18.00	Sep 11	1.53	1.73	$1.63	12.3%	88	0.74	98
$16.00	Sep 11	0.35	0.46	$0.41	26.8%	82	0.33	889
$15.00	Sep 11	0.11	0.15	$0.13	30.8%	68	0.14	911
$15.50	Sep 11	0.19	0.27	$0.23	34.8%	67	0.22	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 42.8%, max 68.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 9	126.5%	75.0%	68.7%	621	178
$19.00	Sep 11	Oct 23	128.0%	81.8%	56.4%	289	257
$18.00	Sep 11	Oct 23	120.9%	81.2%	48.9%	1.1K	777
$15.50	Sep 11	Oct 23	108.4%	75.6%	43.5%	796	1.3K
$16.00	Sep 11	Oct 16	110.5%	77.0%	43.4%	1.2K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 9	126.5%	75.0%	68.7%	18	43
$19.00	Sep 11	Oct 16	128.0%	83.3%	53.7%	--	670
$18.00	Sep 11	Oct 23	119.0%	81.2%	46.5%	88	188
$16.00	Sep 11	Oct 16	112.2%	77.0%	45.7%	86	21.2K
$16.50	Sep 11	Oct 2	110.3%	79.9%	38.0%	66	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 1.40, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$18.00	Oct 23	$1.04	$1.46	$1.04	67%	1.40	$16.54
$14.50	$15.00	Sep 25	$0.19	$0.31	$0.19	80%	1.63	$14.69
$15.00	$15.50	Oct 9	$0.19	$0.31	$0.19	72%	1.63	$15.19
$16.00	$17.00	Oct 16	$0.40	$0.60	$0.40	61%	1.50	$16.40
$14.50	$15.00	Oct 9	$0.25	$0.25	$0.25	78%	1.00	$14.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 25	$0.15	$0.35	$0.15	73%	2.33	$18.85
$18.50	$18.00	Sep 18	$0.24	$0.26	$0.24	72%	1.08	$18.26
$17.00	$16.50	Sep 25	$0.15	$0.35	$0.15	51%	2.33	$16.85
$18.00	$17.50	Oct 2	$0.20	$0.30	$0.20	59%	1.50	$17.80
$19.50	$19.00	Sep 18	$0.33	$0.17	$0.33	83%	0.52	$19.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 3.17, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.34	$0.34	$0.16	63%	2.12	$18.34
$18.00	$18.50	Oct 9	$0.27	$0.27	$0.23	58%	1.17	$18.27
$17.00	$17.50	Sep 25	$0.27	$0.27	$0.23	51%	1.17	$17.27
$18.50	$19.00	Oct 2	$0.21	$0.21	$0.29	63%	0.72	$18.71
$17.50	$18.00	Oct 9	$0.25	$0.25	$0.25	53%	1.00	$17.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 25	$0.38	$0.38	$0.12	61%	3.17	$15.62
$16.50	$16.00	Sep 25	$0.37	$0.37	$0.13	55%	2.85	$16.13
$14.50	$14.00	Sep 25	$0.22	$0.22	$0.28	79%	0.79	$14.28
$16.00	$15.50	Oct 2	$0.29	$0.29	$0.21	62%	1.38	$15.71
$16.00	$15.00	Oct 16	$0.45	$0.45	$0.55	61%	0.82	$15.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.32, cheapest $0.42)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.33	110.3%	88.1%
$17.50	Sep 11	Sep 18	$0.31	113.7%	92.8%
$16.00	Sep 11	Sep 18	$0.31	110.5%	91.7%
$17.00	Sep 11	Sep 18	$0.32	109.9%	92.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 11	Sep 25	$0.42	113.7%	88.5%
$17.00	Sep 11	Sep 18	$0.29	109.9%	86.0%
$16.50	Sep 11	Sep 18	$0.27	110.3%	88.1%
$16.00	Sep 11	Sep 18	$0.28	112.2%	91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 8.36% of stock, avg 15.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.78	$0.61	$1.39	$15.11	$17.89	8.36%
$16.00	Sep 11	$1.06	$0.41	$1.47	$14.53	$17.47	8.84%
$17.00	Sep 11	$0.55	$0.92	$1.47	$15.53	$18.47	8.84%
$15.50	Sep 11	$1.39	$0.23	$1.62	$13.88	$17.12	9.74%
$17.50	Sep 11	$0.40	$1.29	$1.69	$15.81	$19.19	10.16%
$18.00	Sep 11	$0.30	$1.63	$1.93	$16.07	$19.93	11.61%
$15.00	Sep 11	$1.84	$0.13	$1.97	$13.03	$16.97	11.85%
$16.50	Sep 18	$1.11	$0.88	$1.99	$14.51	$18.49	11.97%
$16.00	Sep 18	$1.37	$0.69	$2.06	$13.94	$18.06	12.39%
$17.00	Sep 18	$0.87	$1.21	$2.08	$14.92	$19.08	12.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.26% of stock, avg 8.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Sep 11	$0.15	$0.06	$0.21	$14.29	$19.21
$19.00	$15.00	Sep 11	$0.15	$0.13	$0.28	$14.72	$19.28
$18.50	$14.50	Sep 11	$0.21	$0.06	$0.27	$14.23	$18.77
$18.50	$15.00	Sep 11	$0.21	$0.13	$0.34	$14.66	$18.84
$19.00	$15.50	Sep 11	$0.15	$0.23	$0.38	$15.12	$19.38
$18.50	$15.50	Sep 11	$0.21	$0.23	$0.44	$15.06	$18.94
$18.00	$14.50	Sep 11	$0.30	$0.06	$0.36	$14.14	$18.36
$18.00	$15.00	Sep 11	$0.30	$0.13	$0.43	$14.57	$18.43
$18.00	$15.50	Sep 11	$0.30	$0.23	$0.53	$14.97	$18.53
$19.00	$14.50	Sep 18	$0.37	$0.20	$0.57	$13.93	$19.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.94, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Sep 25	$0.33	$0.17	52%	1.94	$14.17	$19.33
15/16	19/20	Sep 18	$0.35	$0.15	46%	2.33	$15.15	$19.35
14/14	19/20	Sep 18	$0.23	$0.27	63%	0.85	$13.77	$19.23
14/15	19/20	Sep 18	$0.24	$0.26	54%	0.92	$14.76	$19.24
16/16	18/18	Sep 11	$0.28	$0.22	32%	1.27	$15.72	$17.78
15/16	18/18	Sep 11	$0.20	$0.30	43%	0.67	$15.30	$17.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 20.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.05	$0.45	23%	9.00
$14.00	$15.00	$16.00	Oct 16	$0.09	$0.91	18%	10.11
$17.00	$17.50	$18.00	Sep 11	$0.05	$0.45	18%	9.00
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	16%	9.00
$16.50	$17.00	$17.50	Sep 11	$0.08	$0.42	22%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$17.00	$18.50	Oct 9	$0.07	$1.43	31%	20.43
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	22%	7.33
$15.50	$16.00	$16.50	Sep 18	$0.05	$0.45	14%	9.00
$15.00	$15.50	$16.00	Sep 11	$0.08	$0.42	19%	5.25
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	18%	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. 44 found (best net $-0.38, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$18.00	1:2	Oct 23	-$0.38	$2.12
$18.00	$18.50	1:2	Sep 25	-$0.06	$0.44
$18.00	$18.50	1:2	Sep 11	-$0.12	$0.38
$18.50	$19.00	1:2	Sep 11	-$0.09	$0.41
$19.00	$19.50	1:2	Sep 11	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Oct 9	-$0.18	$1.32
$18.00	$17.00	1:2	Sep 18	-$0.50	$0.50
$16.00	$15.50	1:2	Sep 11	-$0.05	$0.45
$16.00	$15.50	1:2	Sep 25	-$0.12	$0.38
$15.50	$15.00	1:2	Sep 18	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.28%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 23	$1.21	0.46	8.2%	7.28%	15.51%	39	16
$18.00	Oct 16	$1.17	0.43	8.2%	7.04%	15.27%	200	12.0K
$19.00	Oct 23	$0.81	0.39	14.2%	4.87%	19.12%	1	8
$17.00	Oct 16	$1.51	0.52	2.2%	9.08%	11.30%	36	1.4K
$19.50	Oct 23	$0.66	0.35	17.3%	3.97%	21.23%	2	1
$19.00	Oct 16	$0.78	0.36	14.2%	4.69%	18.94%	136	2.6K
$17.00	Oct 9	$1.42	0.52	2.2%	8.54%	10.76%	15	33
$17.50	Oct 9	$1.10	0.47	5.2%	6.61%	11.85%	45	63
$18.00	Oct 9	$0.93	0.42	8.2%	5.59%	13.83%	102	29
$18.50	Oct 2	$0.70	0.37	11.2%	4.21%	15.45%	51	69

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 19,166

Total Puts 1,072

Put/Call Ratio 0.06

Net Difference 18,094

Prior's Put/Call Breakdown

Total Calls 14,917

Total Puts 13,313

Put/Call Ratio 1.00

Net Difference 1,604

Prior 7-Day Put/Call Summary

Total Calls 173,519

Total Puts 129,752

Average Put/Call Ratio 0.76

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