RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.45 +8.19%

(9/8 10:00) ◀

Tuesday, September 8, 2026 (10:05am)

▶ (9/8 10:10)

◀ 9/8 10:05 ▶

Option Volume

Detail

ℹ

Current (09/08 10:05am) 38,813

Calls: 33,214 (86%)

Puts: 5,599 (14%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +122.66% (Calls)

Puts: -57.94% (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 -10.41%

Calls: +33.99%

Puts: -69.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 10:05am) $2.71M

Calls: $2.35M (87%)

Puts: $358.7K (13%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: +12.96%

Puts: -85.16%

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 -48.23%

Calls: -4.02%

Puts: -87.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 10:05am) 0.17

Prior 1.00

Current vs Prior -83.14%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -77.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 10:05am) 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 9.00% | 13.01%13.01% | 20.12%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +2.47% | +4.58%-27.68% | -13.84%

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

Current vs 7-Day Avg -6.54% | -11.16%-13.96% | -12.91%

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

Current vs 7-Day Eod +2.47% | +4.58%+11.09% | +0.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.14% | 13.88%

Calls: 8.43% | 7.96%

Puts: 13.85% | 19.80%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +93.74% | +63.29%

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% | +76.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.35M) vs puts ($358.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (33,214 calls vs 5,599 puts). P/C ratio dropping 83% - 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.0%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.37	0.39	$0.38	5.3%	4.0K	0.37	725
$18.00	Sep 11	0.16	0.17	$0.17	5.9%	2.8K	0.19	761
$18.00	Oct 16	1.11	1.18	$1.15	6.1%	263	0.42	12.0K
$16.00	Oct 16	1.84	1.98	$1.91	7.3%	301	0.59	1.6K
$15.50	Sep 18	1.40	1.51	$1.46	7.5%	145	0.68	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	3.30	3.50	$3.40	5.9%	4	0.66	623
$18.00	Oct 16	2.56	2.73	$2.65	6.4%	12	0.58	1.2K
$16.50	Sep 25	1.16	1.24	$1.20	6.7%	23	0.48	111
$17.00	Oct 16	1.90	2.05	$1.98	7.6%	5	0.50	2.8K
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	1.8K	0.15	911

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	0.10	0.11	$0.11	9.1%	1.3K	0.13	157
$17.50	Sep 11	0.23	0.25	$0.24	8.3%	1.9K	0.27	852
$18.00	Sep 11	0.16	0.17	$0.17	5.9%	2.8K	0.19	761
$17.00	Sep 11	0.37	0.39	$0.38	5.3%	4.0K	0.37	725
$16.50	Sep 11	0.57	0.62	$0.60	8.3%	2.0K	0.50	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	1.8K	0.15	911
$16.00	Sep 11	0.37	0.43	$0.40	15.0%	796	0.37	889
$14.50	Sep 18	0.19	0.22	$0.21	14.3%	36	0.17	414
$16.50	Sep 11	0.60	0.69	$0.65	13.8%	419	0.51	255
$17.00	Sep 11	0.87	1.00	$0.94	13.8%	91	0.63	526

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.72	3.15	$2.94	14.6%	--	1.00	60
$14.00	Sep 11	2.25	2.70	$2.48	18.1%	2	0.94	37
$13.50	Sep 18	2.69	3.75	$3.22	32.9%	--	0.93	10
$14.50	Sep 11	1.80	2.12	$1.96	16.3%	20	0.91	121
$13.50	Sep 25	2.43	3.80	$3.12	43.9%	3	0.90	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.34	3.20	$2.77	31.0%	--	0.91	47
$18.50	Sep 11	1.95	2.45	$2.20	22.7%	18	0.87	41
$19.50	Sep 18	2.70	3.45	$3.08	24.4%	--	0.85	17
$19.00	Sep 18	2.52	3.05	$2.79	19.0%	1	0.81	862
$18.00	Sep 11	1.66	2.03	$1.84	20.1%	89	0.81	98

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 28.0K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.37	0.39	$0.38	5.3%	4.0K	0.37	725
$18.00	Sep 11	0.16	0.17	$0.17	5.9%	2.8K	0.19	761
$16.50	Sep 11	0.57	0.62	$0.60	8.3%	2.0K	0.50	784
$17.50	Sep 11	0.23	0.25	$0.24	8.3%	1.9K	0.27	852
$16.00	Sep 11	0.79	0.86	$0.83	8.4%	1.5K	0.63	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	1.8K	0.15	911
$16.00	Sep 11	0.37	0.43	$0.40	15.0%	796	0.37	889
$16.00	Oct 16	1.33	1.46	$1.40	9.3%	513	0.41	20.3K
$16.50	Sep 11	0.60	0.69	$0.65	13.8%	419	0.51	255
$15.00	Sep 18	0.27	0.37	$0.32	31.2%	356	0.24	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 26.2%, max 33.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 11	Oct 23	95.0%	71.2%	33.5%	881	1.3K
$15.00	Sep 11	Oct 23	94.9%	72.3%	31.3%	267	1.1K
$16.00	Sep 11	Oct 23	96.0%	73.2%	31.1%	1.5K	1.0K
$18.00	Sep 11	Oct 23	105.0%	81.2%	29.3%	2.8K	777
$16.50	Sep 11	Oct 23	98.3%	79.8%	23.2%	2.0K	785

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 11	Oct 23	105.0%	81.2%	29.3%	89	188
$15.50	Sep 11	Oct 9	94.3%	73.1%	28.9%	187	433
$17.50	Sep 11	Oct 2	101.1%	78.5%	28.8%	44	233
$16.50	Sep 11	Oct 23	99.5%	79.8%	24.7%	470	256
$16.00	Sep 11	Oct 16	95.1%	77.1%	23.2%	1.3K	21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 4.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 9	$0.10	$0.40	$0.10	70%	4.00	$15.10
$13.50	$14.00	Sep 25	$0.31	$0.19	$0.31	90%	0.61	$13.81
$15.00	$16.00	Oct 16	$0.52	$0.48	$0.52	69%	0.92	$15.52
$16.00	$17.00	Oct 16	$0.42	$0.58	$0.42	59%	1.38	$16.42
$16.50	$17.00	Oct 9	$0.13	$0.37	$0.13	53%	2.85	$16.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.12	$0.38	$0.12	64%	3.17	$17.88
$18.50	$18.00	Sep 18	$0.21	$0.29	$0.21	77%	1.38	$18.29
$19.50	$19.00	Sep 18	$0.29	$0.21	$0.29	85%	0.72	$19.21
$19.00	$18.50	Sep 25	$0.27	$0.23	$0.27	76%	0.85	$18.73
$18.00	$16.50	Oct 23	$0.73	$0.77	$0.73	57%	1.05	$17.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.17, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.29	$0.29	$0.21	67%	1.38	$18.29
$17.50	$18.00	Oct 9	$0.31	$0.31	$0.19	55%	1.63	$17.81
$16.50	$17.00	Sep 11	$0.22	$0.22	$0.28	50%	0.79	$16.72
$17.00	$17.50	Oct 2	$0.23	$0.23	$0.27	51%	0.85	$17.23
$16.50	$17.00	Oct 23	$0.27	$0.27	$0.23	44%	1.17	$16.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.27	$0.27	$0.23	73%	1.17	$14.73
$15.00	$14.00	Oct 16	$0.38	$0.38	$0.62	69%	0.61	$14.62
$16.00	$15.00	Oct 16	$0.45	$0.45	$0.55	59%	0.82	$15.55
$15.00	$14.50	Oct 2	$0.21	$0.21	$0.29	72%	0.72	$14.79
$14.00	$13.50	Sep 25	$0.12	$0.12	$0.38	84%	0.32	$13.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.30	96.0%	79.9%
$16.50	Sep 11	Sep 18	$0.30	98.3%	87.7%
$17.00	Sep 11	Sep 18	$0.32	98.1%	89.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.30	95.1%	79.9%
$16.50	Sep 11	Sep 18	$0.36	99.5%	87.7%
$17.00	Sep 11	Sep 18	$0.31	99.1%	89.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 7.48% of stock, avg 15.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.83	$0.40	$1.23	$14.77	$17.23	7.48%
$16.50	Sep 11	$0.60	$0.65	$1.25	$15.25	$17.75	7.60%
$17.00	Sep 11	$0.38	$0.94	$1.32	$15.68	$18.32	8.02%
$15.50	Sep 11	$1.16	$0.23	$1.39	$14.11	$16.89	8.45%
$17.50	Sep 11	$0.24	$1.30	$1.54	$15.96	$19.04	9.36%
$15.00	Sep 11	$1.53	$0.12	$1.65	$13.35	$16.65	10.03%
$16.00	Sep 18	$1.13	$0.70	$1.83	$14.17	$17.83	11.12%
$16.50	Sep 18	$0.90	$1.01	$1.91	$14.59	$18.41	11.61%
$17.00	Sep 18	$0.70	$1.25	$1.95	$15.05	$18.95	11.85%
$15.50	Sep 18	$1.46	$0.50	$1.96	$13.54	$17.46	11.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.03% of stock, avg 8.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 11	$0.11	$0.06	$0.17	$14.33	$18.67
$18.50	$15.00	Sep 11	$0.11	$0.12	$0.23	$14.77	$18.73
$18.00	$14.50	Sep 11	$0.17	$0.06	$0.23	$14.27	$18.23
$18.00	$15.00	Sep 11	$0.17	$0.12	$0.29	$14.71	$18.29
$17.50	$14.50	Sep 11	$0.24	$0.06	$0.30	$14.20	$17.80
$18.50	$15.50	Sep 11	$0.11	$0.23	$0.34	$15.16	$18.84
$17.50	$15.00	Sep 11	$0.24	$0.12	$0.36	$14.64	$17.86
$18.00	$15.50	Sep 11	$0.17	$0.23	$0.40	$15.10	$18.40
$19.00	$14.50	Sep 18	$0.24	$0.21	$0.45	$14.05	$19.45
$17.50	$15.50	Sep 11	$0.24	$0.23	$0.47	$15.03	$17.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Oct 2	$0.32	$0.18	43%	1.78	$14.68	$19.32
15/16	18/18	Sep 18	$0.29	$0.21	39%	1.38	$15.21	$18.29
14/15	18/18	Sep 18	$0.22	$0.28	48%	0.79	$14.78	$18.22
15/16	18/18	Sep 18	$0.29	$0.21	33%	1.38	$15.21	$17.79
15/16	19/20	Oct 2	$0.26	$0.24	37%	1.08	$15.24	$19.26
14/15	18/18	Sep 18	$0.22	$0.28	41%	0.79	$14.78	$17.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Oct 16	$0.08	$0.92	18%	11.50
$17.00	$18.00	$19.00	Oct 16	$0.07	$0.93	16%	13.29
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	19%	9.00
$16.50	$17.00	$17.50	Sep 11	$0.08	$0.42	23%	5.25
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.07	$0.93	19%	13.29
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	17%	10.11
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	16%	11.50
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	23%	7.33
$14.50	$15.00	$15.50	Sep 11	$0.05	$0.45	17%	9.00

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 $-0.47, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 11	-$0.16	$0.34
$17.00	$17.50	1:2	Sep 11	-$0.10	$0.40
$17.50	$18.00	1:2	Sep 11	-$0.10	$0.40
$19.00	$19.50	1:2	Sep 18	-$0.12	$0.38
$18.50	$19.00	1:2	Sep 18	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Sep 18	-$0.47	$0.53
$18.50	$17.00	1:2	Oct 9	-$0.80	$0.70
$16.00	$15.50	1:2	Sep 11	-$0.06	$0.44
$16.50	$16.00	1:2	Sep 11	-$0.15	$0.35
$15.00	$14.00	1:2	Oct 16	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.42%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$1.55	0.52	3.3%	9.42%	12.77%	8	7
$19.00	Oct 23	$0.84	0.37	15.5%	5.11%	20.61%	2	8
$18.00	Oct 16	$1.11	0.42	9.4%	6.75%	16.17%	263	12.0K
$18.50	Oct 23	$0.93	0.40	12.5%	5.65%	18.12%	11	--
$19.00	Oct 16	$0.83	0.34	15.5%	5.05%	20.55%	177	2.6K
$19.50	Oct 23	$0.66	0.34	18.5%	4.01%	22.55%	2	1
$17.00	Oct 16	$1.42	0.50	3.3%	8.63%	11.98%	68	1.4K
$16.50	Oct 23	$1.62	0.56	0.3%	9.85%	10.15%	2	1
$18.00	Oct 23	$0.96	0.44	9.4%	5.84%	15.26%	39	16
$17.50	Oct 9	$0.95	0.45	6.4%	5.78%	12.16%	57	63

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 33,214

Total Puts 5,599

Put/Call Ratio 0.17

Net Difference 27,615

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