RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.64 +9.44%

(9/8 09:40) ◀

Tuesday, September 8, 2026 (9:45am)

▶ (9/8 09:50)

◀ 9/8 09:45 ▶

Option Volume

Detail

ℹ

Current (09/08 9:45am) 24,245

Calls: 22,239 (92%)

Puts: 2,006 (8%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +49.08% (Calls)

Puts: -84.93% (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 -44.04%

Calls: -10.28%

Puts: -89.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 9:45am) $1.93M

Calls: $1.74M (90%)

Puts: $192.9K (10%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -16.50%

Puts: -92.02%

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 -63.11%

Calls: -29.05%

Puts: -93.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 9:45am) 0.09

Prior 1.00

Current vs Prior -90.98%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -88.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 9:45am) 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 10.10% | 14.00%14.00% | 21.03%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +14.98% | +12.57%-22.16% | -9.93%

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

Current vs 7-Day Avg +4.88% | -4.38%-7.39% | -8.96%

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

Current vs 7-Day Eod +14.98% | +12.57%+19.57% | +4.82%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.94% | 12.58%

Calls: 9.09% | 15.32%

Puts: 8.79% | 9.84%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +55.48% | +48.00%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg -23.06% | +59.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.74M) vs puts ($192.9K). Extreme bullish P/C ratio of 0.09 - heavy call buying (22,239 calls vs 2,006 puts). P/C ratio dropping 91% - 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
09:45	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	0.19	0.20	$0.20	5.0%	670	0.19	157
$16.00	Sep 11	0.99	1.05	$1.02	5.9%	1.1K	0.66	998
$19.00	Sep 11	0.14	0.15	$0.15	6.7%	550	0.15	249
$17.00	Sep 18	0.85	0.91	$0.88	6.8%	1.1K	0.49	6.4K
$16.50	Sep 25	1.25	1.34	$1.30	6.9%	31	0.55	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	2.01	2.13	$2.07	5.8%	17	0.81	41
$19.00	Oct 16	3.15	3.40	$3.28	7.6%	--	0.64	623
$17.00	Oct 16	1.83	1.98	$1.91	7.9%	5	0.48	2.8K
$18.00	Sep 11	1.58	1.71	$1.65	7.9%	88	0.74	98
$18.00	Oct 16	2.46	2.67	$2.57	8.2%	12	0.56	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 11	0.10	0.11	$0.11	9.1%	287	0.11	191
$19.00	Sep 11	0.14	0.15	$0.15	6.7%	550	0.15	249
$18.50	Sep 11	0.19	0.20	$0.20	5.0%	670	0.19	157
$18.00	Sep 11	0.26	0.28	$0.27	7.4%	1.3K	0.26	761
$17.50	Sep 11	0.36	0.43	$0.40	17.5%	1.3K	0.34	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.11	0.13	$0.12	16.7%	81	0.14	911
$16.00	Sep 11	0.37	0.44	$0.41	17.1%	108	0.34	889
$15.00	Sep 18	0.29	0.33	$0.31	12.9%	156	0.21	3.9K
$17.00	Sep 11	0.87	0.95	$0.91	8.8%	48	0.56	526
$15.50	Sep 18	0.45	0.54	$0.50	18.0%	8	0.29	711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.90	3.65	$3.28	22.9%	--	1.00	60
$14.00	Sep 11	2.40	2.90	$2.65	18.9%	2	0.94	37
$13.50	Sep 18	2.82	3.75	$3.29	28.3%	--	0.94	10
$14.50	Sep 11	2.10	2.59	$2.34	20.9%	17	0.91	121
$14.00	Sep 18	2.36	3.25	$2.81	31.7%	14	0.88	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.34	3.20	$2.77	31.0%	--	0.85	47
$19.50	Sep 18	2.70	3.35	$3.03	21.5%	--	0.83	17
$18.50	Sep 11	2.01	2.13	$2.07	5.8%	17	0.81	41
$19.00	Sep 18	2.39	2.95	$2.67	21.0%	1	0.78	862
$19.50	Sep 25	2.70	3.85	$3.28	35.1%	--	0.77	33

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 17.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.53	0.58	$0.55	9.1%	2.5K	0.44	725
$16.50	Sep 11	0.73	0.80	$0.77	9.1%	1.8K	0.55	784
$17.50	Sep 11	0.36	0.43	$0.40	17.5%	1.3K	0.34	852
$18.00	Sep 11	0.26	0.28	$0.27	7.4%	1.3K	0.26	761
$17.00	Sep 18	0.85	0.91	$0.88	6.8%	1.1K	0.49	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.29	1.42	$1.36	9.6%	505	0.39	20.3K
$15.00	Sep 18	0.29	0.33	$0.31	12.9%	156	0.21	3.9K
$16.50	Sep 11	0.57	0.73	$0.65	24.6%	132	0.45	255
$16.00	Sep 11	0.37	0.44	$0.41	17.1%	108	0.34	889
$15.50	Sep 11	0.21	0.27	$0.24	25.0%	92	0.23	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 44.2%, max 63.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 23	121.2%	74.5%	62.6%	678	157
$16.50	Sep 11	Oct 23	113.7%	73.0%	55.7%	1.8K	785
$17.00	Sep 11	Oct 23	113.4%	75.2%	50.9%	2.5K	732
$18.00	Sep 11	Oct 23	118.0%	78.5%	50.3%	1.3K	777
$17.50	Sep 11	Oct 9	118.2%	82.4%	43.3%	1.4K	915

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 9	121.2%	73.9%	63.9%	18	43
$18.00	Sep 11	Oct 23	118.0%	78.5%	50.3%	88	188
$16.50	Sep 11	Oct 9	113.7%	78.0%	45.9%	133	258
$17.50	Sep 11	Oct 2	117.9%	82.7%	42.5%	5	233
$16.00	Sep 11	Oct 16	109.1%	78.8%	38.4%	613	21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 2.85, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 23	$0.13	$0.37	$0.13	72%	2.85	$15.13
$14.00	$15.00	Oct 16	$0.55	$0.45	$0.55	79%	0.82	$14.55
$14.50	$15.00	Sep 25	$0.20	$0.30	$0.20	80%	1.50	$14.70
$14.50	$15.00	Oct 9	$0.19	$0.31	$0.19	77%	1.63	$14.69
$17.00	$18.00	Oct 23	$0.32	$0.68	$0.32	55%	2.12	$17.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.19	$0.31	$0.19	60%	1.63	$17.81
$19.00	$18.50	Sep 25	$0.30	$0.20	$0.30	72%	0.67	$18.70
$16.50	$16.00	Sep 18	$0.18	$0.32	$0.18	44%	1.78	$16.32
$18.50	$17.00	Oct 9	$0.85	$0.65	$0.85	65%	0.76	$17.65
$18.00	$17.00	Sep 18	$0.59	$0.41	$0.59	66%	0.69	$17.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.94, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.33	$0.33	$0.17	63%	1.94	$18.33
$17.50	$18.00	Oct 9	$0.27	$0.27	$0.23	52%	1.17	$17.77
$17.00	$17.50	Sep 25	$0.27	$0.27	$0.23	51%	1.17	$17.27
$18.00	$18.50	Oct 23	$0.26	$0.26	$0.24	53%	1.08	$18.26
$18.00	$18.50	Oct 9	$0.22	$0.22	$0.28	58%	0.79	$18.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 25	$0.32	$0.32	$0.18	62%	1.78	$15.68
$15.00	$14.00	Oct 16	$0.36	$0.36	$0.64	70%	0.56	$14.64
$16.00	$15.00	Oct 16	$0.45	$0.45	$0.55	61%	0.82	$15.55
$14.00	$13.50	Oct 2	$0.14	$0.14	$0.36	83%	0.39	$13.86
$16.00	$15.50	Oct 2	$0.25	$0.25	$0.25	62%	1.00	$15.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.33, cheapest $0.49)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 11	Sep 18	$0.29	118.2%	90.5%
$16.50	Sep 11	Sep 18	$0.34	113.7%	88.2%
$17.00	Sep 11	Sep 18	$0.33	113.4%	88.3%
$16.00	Sep 11	Sep 18	$0.32	109.1%	92.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 11	Sep 25	$0.49	117.9%	82.8%
$16.50	Sep 11	Sep 18	$0.23	113.7%	88.2%
$17.00	Sep 11	Sep 18	$0.31	113.1%	88.3%
$16.00	Sep 11	Sep 18	$0.29	109.1%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 8.53% of stock, avg 15.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.77	$0.65	$1.42	$15.08	$17.92	8.53%
$16.00	Sep 11	$1.02	$0.41	$1.43	$14.57	$17.43	8.59%
$17.00	Sep 11	$0.55	$0.91	$1.46	$15.54	$18.46	8.77%
$15.50	Sep 11	$1.39	$0.24	$1.63	$13.87	$17.13	9.80%
$17.50	Sep 11	$0.40	$1.25	$1.65	$15.85	$19.15	9.92%
$18.00	Sep 11	$0.27	$1.65	$1.92	$16.08	$19.92	11.54%
$15.00	Sep 11	$1.82	$0.12	$1.94	$13.06	$16.94	11.66%
$16.50	Sep 18	$1.11	$0.88	$1.99	$14.51	$18.49	11.96%
$16.00	Sep 18	$1.34	$0.70	$2.04	$13.96	$18.04	12.26%
$17.00	Sep 18	$0.88	$1.22	$2.10	$14.90	$19.10	12.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 1.32% of stock, avg 8.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Sep 11	$0.15	$0.07	$0.22	$14.28	$19.22
$19.00	$15.00	Sep 11	$0.15	$0.12	$0.27	$14.73	$19.27
$18.50	$14.50	Sep 11	$0.20	$0.07	$0.27	$14.23	$18.77
$18.50	$15.00	Sep 11	$0.20	$0.12	$0.32	$14.68	$18.82
$18.00	$14.50	Sep 11	$0.27	$0.07	$0.34	$14.16	$18.34
$19.00	$15.50	Sep 11	$0.15	$0.24	$0.39	$15.11	$19.39
$18.00	$15.00	Sep 11	$0.27	$0.12	$0.39	$14.61	$18.39
$18.50	$15.50	Sep 11	$0.20	$0.24	$0.44	$15.06	$18.94
$18.00	$15.50	Sep 11	$0.27	$0.24	$0.51	$14.99	$18.51
$19.00	$14.50	Sep 18	$0.34	$0.22	$0.56	$13.94	$19.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, 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	$0.27	$0.23	52%	1.17	$14.23	$19.27
15/16	19/20	Sep 18	$0.29	$0.21	48%	1.38	$15.21	$19.29
14/14	19/20	Oct 2	$0.25	$0.25	52%	1.00	$13.75	$19.25
14/15	19/20	Oct 2	$0.29	$0.21	42%	1.38	$14.71	$19.29
15/16	18/18	Sep 11	$0.25	$0.25	43%	1.00	$15.25	$17.75
16/16	18/18	Sep 11	$0.30	$0.20	32%	1.50	$15.70	$17.80
15/16	19/20	Oct 2	$0.27	$0.23	36%	1.17	$15.23	$19.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.05	$0.95	18%	19.00
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	20%	7.33
$15.50	$16.00	$16.50	Sep 25	$0.05	$0.45	15%	9.00
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	21%	6.14
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.09	$0.91	18%	10.11
$15.00	$15.50	$16.00	Sep 11	$0.05	$0.45	20%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	18%	9.00
$15.50	$16.00	$16.50	Sep 11	$0.07	$0.43	22%	6.14
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	18%	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. 42 found (best net $-0.06, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Sep 25	-$0.06	$0.44
$17.50	$18.00	1:2	Sep 11	-$0.14	$0.36
$19.00	$19.50	1:2	Sep 11	-$0.07	$0.43
$18.50	$19.00	1:2	Sep 11	-$0.10	$0.40
$18.00	$18.50	1:2	Sep 11	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.50	1:2	Sep 11	-$0.07	$0.43
$15.00	$14.00	1:2	Oct 16	-$0.19	$0.81
$16.50	$16.00	1:2	Sep 11	-$0.17	$0.33
$14.00	$13.50	1:2	Oct 2	-$0.06	$0.44
$15.50	$15.00	1:2	Sep 18	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.97%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 23	$1.16	0.47	8.2%	6.97%	15.14%	39	16
$18.00	Oct 16	$1.19	0.44	8.2%	7.15%	15.32%	205	12.0K
$19.00	Oct 16	$0.92	0.36	14.2%	5.53%	19.71%	146	2.6K
$19.00	Oct 23	$0.81	0.40	14.2%	4.87%	19.05%	1	8
$17.00	Oct 23	$1.55	0.55	2.2%	9.31%	11.48%	3	7
$17.00	Oct 16	$1.53	0.52	2.2%	9.19%	11.36%	41	1.4K
$18.50	Oct 23	$0.93	0.42	11.2%	5.59%	16.77%	8	--
$19.50	Oct 23	$0.66	0.35	17.2%	3.97%	21.15%	2	1
$17.50	Oct 9	$1.06	0.48	5.2%	6.37%	11.54%	55	63
$17.00	Oct 9	$1.24	0.52	2.2%	7.45%	9.62%	18	33

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 22,239

Total Puts 2,006

Put/Call Ratio 0.09

Net Difference 20,233

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