RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.57 +9.01%

(9/8 09:45) ◀

Tuesday, September 8, 2026 (9:50am)

▶ (9/8 09:55)

◀ 9/8 09:50 ▶

Option Volume

Detail

ℹ

Current (09/08 9:50am) 27,141

Calls: 24,622 (91%)

Puts: 2,519 (9%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +65.06% (Calls)

Puts: -81.08% (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 -37.35%

Calls: -0.67%

Puts: -86.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 9:50am) $2.10M

Calls: $1.86M (89%)

Puts: $236.8K (11%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: -10.44%

Puts: -90.20%

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 -59.86%

Calls: -23.91%

Puts: -91.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 9:50am) 0.10

Prior 1.00

Current vs Prior -89.77%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -86.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 9:50am) 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 10.14% | 13.76%13.76% | 21.06%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +15.47% | +10.62%-23.50% | -9.81%

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

Current vs 7-Day Avg +5.32% | -6.04%-8.99% | -8.84%

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

Current vs 7-Day Eod +15.47% | +10.62%+17.50% | +4.97%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.14% | 12.35%

Calls: 13.51% | 13.21%

Puts: 12.77% | 11.48%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +128.52% | +45.29%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg +13.08% | +56.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.86M) vs puts ($236.8K). Extreme bullish P/C ratio of 0.10 - heavy call buying (24,622 calls vs 2,519 puts). P/C ratio dropping 90% - 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
09:50	BULLISH	BULLISH	BULLISH
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 19 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	0.36	0.37	$0.37	2.7%	1.4K	0.33	852
$15.00	Sep 11	1.69	1.77	$1.73	4.6%	215	0.85	1.1K
$16.00	Oct 16	1.92	2.03	$1.98	5.6%	194	0.61	1.6K
$17.00	Sep 25	1.00	1.07	$1.04	6.7%	220	0.48	431
$15.50	Sep 11	1.30	1.40	$1.35	7.4%	833	0.76	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	3.20	3.40	$3.30	6.1%	--	0.64	623
$18.00	Oct 16	2.51	2.67	$2.59	6.2%	12	0.57	1.2K
$18.00	Sep 18	1.85	1.99	$1.92	7.3%	27	0.68	2.2K
$17.00	Oct 16	1.84	1.98	$1.91	7.3%	5	0.48	2.8K
$18.50	Sep 11	2.02	2.18	$2.10	7.6%	17	0.81	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.55, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.12	0.14	$0.13	15.4%	727	0.14	249
$19.50	Sep 11	0.09	0.10	$0.10	10.0%	366	0.10	191
$18.50	Sep 11	0.17	0.20	$0.19	15.8%	764	0.19	157
$18.00	Sep 11	0.24	0.28	$0.26	15.4%	1.5K	0.25	761
$17.50	Sep 11	0.36	0.37	$0.37	2.7%	1.4K	0.33	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.31	0.37	$0.34	17.6%	339	0.22	3.9K
$17.00	Sep 11	0.88	1.00	$0.94	12.8%	77	0.57	526
$16.00	Sep 18	0.65	0.75	$0.70	14.3%	25	0.37	3.4K
$14.00	Oct 9	0.41	0.45	$0.43	9.3%	7	0.18	58
$14.00	Oct 16	0.51	0.60	$0.55	16.4%	43	0.21	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.91	3.60	$3.26	21.2%	--	0.98	60
$14.00	Sep 11	2.40	2.90	$2.65	18.9%	2	0.96	37
$13.50	Sep 18	2.82	3.75	$3.29	28.3%	--	0.93	10
$14.50	Sep 11	2.02	2.35	$2.19	15.1%	19	0.91	121
$14.00	Sep 18	2.36	3.00	$2.68	23.9%	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%	--	0.86	47
$19.50	Sep 18	2.70	3.35	$3.03	21.5%	--	0.84	17
$18.50	Sep 11	2.02	2.18	$2.10	7.6%	17	0.81	41
$19.00	Sep 18	2.39	2.95	$2.67	21.0%	1	0.79	862
$19.50	Sep 25	2.70	3.85	$3.28	35.1%	--	0.78	33

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 19.8K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.50	0.55	$0.53	9.4%	2.7K	0.43	725
$16.50	Sep 11	0.69	0.79	$0.74	13.5%	1.8K	0.54	784
$18.00	Sep 11	0.24	0.28	$0.26	15.4%	1.5K	0.25	761
$16.50	Sep 18	0.99	1.13	$1.06	13.2%	1.4K	0.56	2.3K
$17.50	Sep 11	0.36	0.37	$0.37	2.7%	1.4K	0.33	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.28	1.42	$1.35	10.4%	505	0.39	20.3K
$15.00	Sep 18	0.31	0.37	$0.34	17.6%	339	0.22	3.9K
$15.00	Sep 11	0.11	0.16	$0.14	35.7%	163	0.15	911
$16.50	Sep 11	0.57	0.73	$0.65	24.6%	141	0.46	255
$16.00	Sep 11	0.36	0.45	$0.41	22.0%	129	0.34	889

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 43.4%, max 63.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 23	121.8%	74.7%	63.1%	772	157
$16.50	Sep 11	Oct 23	110.8%	73.0%	51.8%	1.8K	785
$18.00	Sep 11	Oct 23	118.1%	78.7%	50.0%	1.6K	777
$17.00	Sep 11	Oct 23	112.7%	75.4%	49.5%	2.7K	732
$15.50	Sep 11	Oct 23	107.2%	76.6%	39.8%	833	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 11	Oct 9	121.8%	74.6%	63.3%	18	43
$16.50	Sep 11	Oct 23	110.8%	73.0%	51.8%	161	256
$18.00	Sep 11	Oct 23	118.1%	78.7%	50.0%	88	188
$17.00	Sep 11	Oct 16	112.7%	81.8%	37.8%	82	3.3K
$17.50	Sep 11	Oct 2	114.2%	83.0%	37.6%	40	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 2.85, avg 1.64)

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	73%	2.85	$15.13
$15.00	$15.50	Oct 9	$0.15	$0.35	$0.15	73%	2.33	$15.15
$14.50	$15.00	Sep 25	$0.20	$0.30	$0.20	79%	1.50	$14.70
$17.00	$18.00	Oct 23	$0.32	$0.68	$0.32	55%	2.12	$17.32
$15.50	$16.00	Oct 2	$0.16	$0.34	$0.16	68%	2.13	$15.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 18	$0.24	$0.26	$0.24	73%	1.08	$18.26
$19.00	$18.50	Sep 25	$0.31	$0.19	$0.31	73%	0.61	$18.69
$18.50	$17.00	Oct 9	$0.85	$0.65	$0.85	65%	0.76	$17.65
$16.50	$16.00	Sep 18	$0.18	$0.32	$0.18	45%	1.78	$16.32
$15.50	$15.00	Oct 2	$0.16	$0.34	$0.16	32%	2.12	$15.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 2.57, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.36	$0.36	$0.14	64%	2.57	$18.36
$17.50	$18.00	Oct 2	$0.26	$0.26	$0.24	55%	1.08	$17.76
$17.50	$18.00	Oct 9	$0.27	$0.27	$0.23	52%	1.17	$17.77
$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
$16.50	$14.50	Oct 23	$0.80	$0.80	$1.20	57%	0.67	$15.70
$16.00	$15.50	Sep 25	$0.31	$0.31	$0.19	61%	1.63	$15.69
$16.00	$15.00	Oct 16	$0.46	$0.46	$0.54	61%	0.85	$15.54
$15.00	$14.00	Oct 16	$0.34	$0.34	$0.66	70%	0.52	$14.66
$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 $0.32, cheapest $0.47)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.32	110.8%	86.1%
$17.50	Sep 11	Sep 18	$0.30	114.2%	90.5%
$17.00	Sep 11	Sep 18	$0.32	112.7%	89.1%
$16.00	Sep 11	Sep 18	$0.32	106.8%	91.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 11	Sep 25	$0.47	114.2%	86.9%
$16.50	Sep 11	Sep 18	$0.23	110.8%	86.1%
$17.00	Sep 11	Sep 18	$0.28	112.7%	89.1%
$16.00	Sep 11	Sep 18	$0.29	106.8%	91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 8.39% of stock, avg 15.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.74	$0.65	$1.39	$15.11	$17.89	8.39%
$16.00	Sep 11	$1.00	$0.41	$1.41	$14.59	$17.41	8.51%
$17.00	Sep 11	$0.53	$0.94	$1.47	$15.53	$18.47	8.87%
$15.50	Sep 11	$1.35	$0.25	$1.60	$13.90	$17.10	9.66%
$17.50	Sep 11	$0.37	$1.29	$1.66	$15.84	$19.16	10.02%
$15.00	Sep 11	$1.73	$0.14	$1.87	$13.13	$16.87	11.29%
$18.00	Sep 11	$0.26	$1.68	$1.94	$16.06	$19.94	11.71%
$16.50	Sep 18	$1.06	$0.88	$1.94	$14.56	$18.44	11.71%
$16.00	Sep 18	$1.32	$0.70	$2.02	$13.98	$18.02	12.19%
$17.00	Sep 18	$0.85	$1.22	$2.07	$14.93	$19.07	12.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.27% of stock, avg 8.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Sep 11	$0.13	$0.08	$0.21	$14.29	$19.21
$19.00	$15.00	Sep 11	$0.13	$0.14	$0.27	$14.73	$19.27
$18.50	$14.50	Sep 11	$0.19	$0.08	$0.27	$14.23	$18.77
$18.50	$15.00	Sep 11	$0.19	$0.14	$0.33	$14.67	$18.83
$18.00	$14.50	Sep 11	$0.26	$0.08	$0.34	$14.16	$18.34
$19.00	$15.50	Sep 11	$0.13	$0.25	$0.38	$15.12	$19.38
$18.00	$15.00	Sep 11	$0.26	$0.14	$0.40	$14.60	$18.40
$18.50	$15.50	Sep 11	$0.19	$0.25	$0.44	$15.06	$18.94
$18.00	$15.50	Sep 11	$0.26	$0.25	$0.51	$14.99	$18.51
$19.00	$14.50	Sep 18	$0.32	$0.22	$0.54	$13.96	$19.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.08, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Sep 25	$0.26	$0.24	52%	1.08	$14.24	$19.26
15/16	18/18	Sep 18	$0.26	$0.24	37%	1.08	$15.24	$18.26
14/15	18/18	Sep 18	$0.22	$0.28	44%	0.79	$14.78	$18.22
15/16	18/18	Sep 11	$0.22	$0.28	43%	0.79	$15.28	$17.72
16/16	18/18	Sep 11	$0.27	$0.23	33%	1.17	$15.73	$17.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, 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
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	16%	11.50
$17.00	$17.50	$18.00	Sep 11	$0.05	$0.45	18%	9.00
$17.50	$18.00	$18.50	Sep 18	$0.05	$0.45	13%	9.00
$15.50	$16.00	$16.50	Sep 18	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 11	$0.05	$0.45	19%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	19%	9.00
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	21%	7.33
$15.50	$16.00	$16.50	Sep 11	$0.08	$0.42	22%	5.25
$14.00	$15.00	$16.00	Oct 16	$0.12	$0.88	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. 43 found (best net $-0.55, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Sep 11	-$0.07	$0.43
$17.50	$18.00	1:2	Sep 11	-$0.15	$0.35
$19.00	$19.50	1:2	Sep 11	-$0.07	$0.43
$18.00	$18.50	1:2	Sep 11	-$0.12	$0.38
$17.00	$17.50	1:2	Sep 11	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 23	-$0.55	$0.95
$18.00	$17.00	1:2	Sep 18	-$0.52	$0.48
$16.00	$15.50	1:2	Sep 11	-$0.09	$0.41
$16.50	$16.00	1:2	Sep 11	-$0.17	$0.33
$15.00	$14.00	1:2	Oct 16	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.00%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 23	$1.16	0.47	8.6%	7.00%	15.63%	39	16
$19.00	Oct 23	$0.88	0.39	14.7%	5.31%	19.98%	2	8
$17.00	Oct 23	$1.55	0.55	2.6%	9.35%	11.95%	3	7
$18.00	Oct 16	$1.16	0.43	8.6%	7.00%	15.63%	260	12.0K
$19.00	Oct 16	$0.90	0.36	14.7%	5.43%	20.10%	146	2.6K
$18.50	Oct 23	$0.93	0.42	11.7%	5.61%	17.26%	8	--
$17.00	Oct 16	$1.50	0.52	2.6%	9.05%	11.65%	45	1.4K
$19.50	Oct 23	$0.66	0.35	17.7%	3.98%	21.67%	2	1
$17.50	Oct 9	$1.06	0.48	5.6%	6.40%	12.01%	57	63
$17.00	Oct 9	$1.24	0.52	2.6%	7.48%	10.08%	19	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 24,622

Total Puts 2,519

Put/Call Ratio 0.10

Net Difference 22,103

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