RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.25 +6.88%

(9/8 10:15) ◀

Tuesday, September 8, 2026 (10:20am)

▶ (9/8 10:25)

◀ 9/8 10:20 ▶

Option Volume

Detail

ℹ

Current (09/08 10:20am) 42,623

Calls: 36,525 (86%)

Puts: 6,098 (14%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +144.85% (Calls)

Puts: -54.20% (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 -1.62%

Calls: +47.35%

Puts: -67.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 10:20am) $2.76M

Calls: $2.34M (85%)

Puts: $418.3K (15%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: +12.45%

Puts: -82.69%

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 -47.29%

Calls: -4.46%

Puts: -84.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 10:20am) 0.17

Prior 1.00

Current vs Prior -83.30%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -77.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 10:20am) 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 8.98% | 12.55%12.55% | 19.94%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +2.32% | +0.92%-30.21% | -14.62%

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

Current vs 7-Day Avg -6.67% | -14.27%-16.97% | -13.70%

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

Current vs 7-Day Eod +2.32% | +0.92%+7.20% | -0.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.91% | 9.31%

Calls: 13.04% | 9.00%

Puts: 20.78% | 9.62%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +194.09% | +9.53%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg +45.52% | +18.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.34M) vs puts ($418.3K). Extreme bullish P/C ratio of 0.17 - heavy call buying (36,525 calls vs 6,098 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	0.18	0.19	$0.19	5.3%	2.3K	0.22	852
$18.00	Oct 16	1.00	1.06	$1.03	5.8%	278	0.40	12.0K
$18.00	Sep 18	0.33	0.35	$0.34	5.9%	738	0.26	3.2K
$16.50	Sep 11	0.45	0.48	$0.47	6.4%	2.4K	0.44	784
$17.00	Sep 18	0.58	0.62	$0.60	6.7%	1.2K	0.40	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	2.68	2.82	$2.75	5.1%	12	0.60	1.2K
$17.50	Sep 25	1.82	1.92	$1.87	5.3%	1	0.63	117
$19.00	Oct 16	3.40	3.60	$3.50	5.7%	4	0.67	623
$17.50	Sep 11	1.39	1.48	$1.44	6.3%	9	0.78	188
$17.00	Sep 25	1.49	1.59	$1.54	6.5%	1	0.57	86

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.05	0.06	$0.06	16.7%	842	0.07	249
$18.50	Sep 11	0.08	0.09	$0.09	11.1%	1.4K	0.11	157
$18.00	Sep 11	0.12	0.13	$0.13	7.7%	2.9K	0.15	761
$17.50	Sep 11	0.18	0.19	$0.19	5.3%	2.3K	0.22	852
$17.00	Sep 11	0.29	0.32	$0.31	9.7%	4.3K	0.32	725

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 11	0.05	0.06	$0.06	16.7%	42	0.09	470
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	1.9K	0.17	911
$15.50	Sep 11	0.24	0.27	$0.26	11.5%	238	0.29	424
$16.00	Sep 11	0.42	0.49	$0.45	15.6%	899	0.42	889
$14.50	Sep 18	0.20	0.24	$0.22	18.2%	51	0.18	414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	3.15	3.65	$3.40	14.7%	--	1.00	50
$13.50	Sep 11	2.52	3.15	$2.84	22.2%	--	1.00	60
$14.00	Sep 11	2.16	2.70	$2.43	22.2%	2	1.00	37
$14.50	Sep 11	1.64	2.12	$1.88	25.5%	20	0.94	121
$13.00	Sep 18	3.10	4.10	$3.60	27.8%	2	0.94	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.68	3.20	$2.94	17.7%	--	0.92	47
$18.50	Sep 11	1.95	2.49	$2.22	24.3%	18	0.89	41
$19.50	Sep 18	2.70	3.55	$3.13	27.2%	--	0.86	17
$18.00	Sep 11	1.81	2.05	$1.93	12.4%	89	0.84	98
$19.00	Sep 18	2.59	3.10	$2.85	17.9%	1	0.83	862

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 30.8K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.29	0.32	$0.31	9.7%	4.3K	0.32	725
$18.00	Sep 11	0.12	0.13	$0.13	7.7%	2.9K	0.15	761
$16.50	Sep 11	0.45	0.48	$0.47	6.4%	2.4K	0.44	784
$17.50	Sep 11	0.18	0.19	$0.19	5.3%	2.3K	0.22	852
$16.00	Sep 11	0.64	0.73	$0.69	13.0%	1.6K	0.58	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	1.9K	0.17	911
$16.00	Sep 11	0.42	0.49	$0.45	15.6%	899	0.42	889
$16.00	Oct 16	1.39	1.51	$1.45	8.3%	515	0.42	20.3K
$16.50	Sep 11	0.69	0.85	$0.77	20.8%	424	0.56	255
$15.00	Sep 18	0.33	0.38	$0.36	13.9%	409	0.26	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. 14 strikes (avg 23.7%, max 32.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 11	Oct 23	100.4%	77.5%	29.6%	4.3K	732
$16.00	Sep 11	Oct 23	90.4%	69.9%	29.3%	1.6K	1.0K
$15.00	Sep 11	Oct 23	88.3%	69.5%	27.1%	281	1.1K
$17.50	Sep 11	Oct 9	100.4%	79.2%	26.7%	2.3K	915
$18.00	Sep 11	Oct 23	105.4%	83.9%	25.7%	3.0K	777

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Sep 11	Oct 2	100.4%	75.8%	32.4%	44	233
$17.00	Sep 11	Oct 16	100.4%	79.5%	26.4%	106	3.3K
$18.00	Sep 11	Oct 23	105.4%	83.9%	25.7%	89	188
$15.50	Sep 11	Oct 23	89.3%	75.0%	19.0%	268	433
$16.00	Sep 11	Oct 16	90.4%	76.3%	18.5%	1.4K	21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 3.76, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 23	$0.21	$0.79	$0.21	50%	3.76	$17.21
$13.00	$14.00	Oct 16	$0.60	$0.40	$0.60	85%	0.67	$13.60
$15.00	$15.50	Oct 9	$0.13	$0.37	$0.13	71%	2.85	$15.13
$16.00	$16.50	Oct 23	$0.13	$0.37	$0.13	58%	2.85	$16.13
$18.00	$19.00	Oct 16	$0.22	$0.78	$0.22	40%	3.55	$18.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 18	$0.18	$0.32	$0.18	79%	1.78	$18.32
$18.50	$18.00	Sep 11	$0.29	$0.21	$0.29	89%	0.72	$18.21
$19.50	$19.00	Sep 18	$0.28	$0.22	$0.28	86%	0.79	$19.22
$19.50	$19.00	Sep 25	$0.27	$0.23	$0.27	82%	0.85	$19.23
$16.50	$16.00	Oct 9	$0.11	$0.39	$0.11	47%	3.55	$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 1.50, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.27	$0.27	$0.23	69%	1.17	$18.27
$16.50	$17.00	Oct 23	$0.35	$0.35	$0.15	46%	2.33	$16.85
$18.00	$18.50	Oct 9	$0.21	$0.21	$0.29	61%	0.72	$18.21
$17.00	$17.50	Sep 11	$0.12	$0.12	$0.38	68%	0.32	$17.12
$16.50	$17.00	Oct 2	$0.23	$0.23	$0.27	47%	0.85	$16.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.30	$0.30	$0.20	71%	1.50	$14.70
$14.50	$13.00	Oct 23	$0.46	$0.46	$1.04	72%	0.44	$14.04
$13.50	$13.00	Oct 9	$0.18	$0.18	$0.32	83%	0.56	$13.32
$15.00	$14.00	Oct 16	$0.38	$0.38	$0.62	68%	0.61	$14.62
$15.00	$14.50	Oct 2	$0.24	$0.24	$0.26	70%	0.92	$14.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 11	Sep 18	$0.29	100.4%	83.6%
$16.50	Sep 11	Sep 18	$0.31	99.2%	83.4%
$16.00	Sep 11	Sep 18	$0.31	90.4%	80.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 11	Sep 18	$0.35	100.4%	83.6%
$16.50	Sep 11	Sep 18	$0.27	99.2%	83.4%
$16.00	Sep 11	Sep 18	$0.31	90.4%	80.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 7.02% of stock, avg 14.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.69	$0.45	$1.14	$14.86	$17.14	7.02%
$16.50	Sep 11	$0.47	$0.77	$1.24	$15.26	$17.74	7.63%
$15.50	Sep 11	$1.02	$0.26	$1.28	$14.22	$16.78	7.88%
$17.00	Sep 11	$0.31	$1.06	$1.37	$15.63	$18.37	8.43%
$15.00	Sep 11	$1.40	$0.13	$1.53	$13.47	$16.53	9.42%
$17.50	Sep 11	$0.19	$1.44	$1.63	$15.87	$19.13	10.03%
$16.00	Sep 18	$1.00	$0.76	$1.76	$14.24	$17.76	10.83%
$15.50	Sep 18	$1.29	$0.53	$1.82	$13.68	$17.32	11.20%
$16.50	Sep 18	$0.78	$1.04	$1.82	$14.68	$18.32	11.20%
$15.00	Sep 18	$1.61	$0.36	$1.97	$13.03	$16.97	12.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.92% of stock, avg 8.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 11	$0.09	$0.06	$0.15	$14.35	$18.65
$18.00	$14.50	Sep 11	$0.13	$0.06	$0.19	$14.31	$18.19
$18.50	$15.00	Sep 11	$0.09	$0.13	$0.22	$14.78	$18.72
$18.00	$15.00	Sep 11	$0.13	$0.13	$0.26	$14.74	$18.26
$17.50	$14.50	Sep 11	$0.19	$0.06	$0.25	$14.25	$17.75
$17.50	$15.00	Sep 11	$0.19	$0.13	$0.32	$14.68	$17.82
$18.50	$15.50	Sep 11	$0.09	$0.26	$0.35	$15.15	$18.85
$18.50	$14.00	Sep 18	$0.27	$0.14	$0.41	$13.59	$18.91
$18.00	$15.50	Sep 11	$0.13	$0.26	$0.39	$15.11	$18.39
$17.50	$15.50	Sep 11	$0.19	$0.26	$0.45	$15.05	$17.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Sep 25	$0.39	$0.11	53%	3.55	$13.61	$18.39
13/14	19/20	Oct 9	$0.29	$0.21	52%	1.38	$13.21	$19.29
14/14	19/20	Oct 9	$0.23	$0.27	48%	0.85	$13.77	$19.23
14/15	18/18	Sep 18	$0.25	$0.25	42%	1.00	$14.75	$17.75
15/16	18/18	Sep 18	$0.28	$0.22	34%	1.27	$15.22	$17.78
15/16	17/18	Sep 11	$0.25	$0.25	39%	1.00	$15.25	$17.25
14/15	19/20	Oct 9	$0.25	$0.25	39%	1.00	$14.75	$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 11.50, 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
$16.00	$16.50	$17.00	Sep 11	$0.06	$0.44	26%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	19%	9.00
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	17%	7.33
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.08	$0.92	19%	11.50
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	26%	7.33
$15.50	$16.00	$16.50	Sep 18	$0.05	$0.45	18%	9.00
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	18%	9.00
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	20%	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. 54 found (best net $-1.08, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Oct 2	-$1.08	$0.42
$17.00	$17.50	1:2	Sep 11	-$0.07	$0.43
$16.50	$17.00	1:2	Sep 11	-$0.15	$0.35
$17.50	$18.00	1:2	Sep 11	-$0.07	$0.43
$16.00	$16.50	1:2	Sep 11	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Oct 9	-$0.80	$0.70
$16.50	$16.00	1:2	Sep 11	-$0.13	$0.37
$14.00	$13.00	1:2	Oct 16	-$0.07	$0.93
$16.00	$15.50	1:2	Sep 11	-$0.07	$0.43
$15.00	$14.00	1:2	Oct 16	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.72%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 23	$0.93	0.39	13.8%	5.72%	19.57%	11	--
$19.50	Oct 23	$0.66	0.34	20.0%	4.06%	24.06%	2	1
$19.00	Oct 23	$0.75	0.36	16.9%	4.62%	21.54%	2	8
$17.00	Oct 23	$1.34	0.50	4.6%	8.25%	12.86%	9	7
$18.00	Oct 23	$0.96	0.43	10.8%	5.91%	16.68%	39	16
$18.00	Oct 16	$1.00	0.40	10.8%	6.15%	16.92%	278	12.0K
$17.00	Oct 16	$1.31	0.48	4.6%	8.06%	12.68%	88	1.4K
$19.00	Oct 16	$0.76	0.33	16.9%	4.68%	21.60%	203	2.6K
$16.50	Oct 23	$1.42	0.55	1.5%	8.74%	10.28%	2	1
$17.50	Oct 9	$0.91	0.44	7.7%	5.60%	13.29%	59	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 36,525

Total Puts 6,098

Put/Call Ratio 0.17

Net Difference 30,427

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