RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.15 +6.22%

(9/8 10:25) ◀

Tuesday, September 8, 2026 (10:30am)

▶ (9/8 10:35)

◀ 9/8 10:30 ▶

Option Volume

Detail

ℹ

Current (09/08 10:30am) 47,276

Calls: 40,654 (86%)

Puts: 6,622 (14%)

Prior --

Calls: 14,917 (53%)

Puts: 13,313 (47%)

Current vs Prior +0.00%

Calls: +172.53% (Calls)

Puts: -50.26% (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 +9.12%

Calls: +64.00%

Puts: -64.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 10:30am) $2.81M

Calls: $2.36M (84%)

Puts: $453.0K (16%)

Prior --

Calls: $2.08M (46%)

Puts: $2.42M (54%)

Current vs Prior +0.00%

Calls: +13.41%

Puts: -81.26%

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 -46.25%

Calls: -3.64%

Puts: -83.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 10:30am) 0.16

Prior 1.00

Current vs Prior -83.71%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -78.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 10:30am) 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 8.54% | 12.38%12.38% | 19.81%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior -2.68% | -0.44%-31.15% | -15.16%

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

Current vs 7-Day Avg -11.24% | -15.43%-18.09% | -14.24%

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

Current vs 7-Day Eod -2.68% | -0.44%+5.75% | -1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.75% | 6.87%

Calls: 13.11% | 4.21%

Puts: 10.39% | 9.52%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +104.35% | -19.18%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg +1.12% | -12.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.36M) vs puts ($453.0K). Extreme bullish P/C ratio of 0.16 - heavy call buying (40,654 calls vs 6,622 puts). P/C ratio dropping 84% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 40 of results (avg 7.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.25	0.26	$0.26	3.8%	4.6K	0.30	725
$18.00	Sep 25	0.47	0.49	$0.48	4.2%	121	0.30	236
$16.00	Sep 18	0.93	0.97	$0.95	4.2%	321	0.56	4.2K
$16.50	Sep 25	0.92	0.96	$0.94	4.3%	100	0.48	231
$16.00	Oct 16	1.66	1.75	$1.71	5.3%	315	0.56	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.14	2.25	$2.20	5.0%	34	0.75	2.2K
$16.00	Sep 25	0.95	1.00	$0.98	5.1%	81	0.45	332
$17.00	Sep 25	1.52	1.60	$1.56	5.1%	1	0.58	86
$16.00	Sep 18	0.75	0.79	$0.77	5.2%	89	0.44	3.4K
$19.00	Oct 16	3.45	3.65	$3.55	5.6%	4	0.68	623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	0.10	0.11	$0.11	9.1%	3.2K	0.14	761
$17.50	Sep 11	0.15	0.17	$0.16	12.5%	2.6K	0.20	852
$17.00	Sep 11	0.25	0.26	$0.26	3.8%	4.6K	0.30	725
$16.50	Sep 11	0.39	0.42	$0.41	7.3%	3.6K	0.41	784
$16.00	Sep 11	0.57	0.65	$0.61	13.1%	1.7K	0.55	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 11	0.05	0.06	$0.06	16.7%	53	0.09	470
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	2.0K	0.17	911
$15.50	Sep 11	0.25	0.27	$0.26	7.7%	425	0.30	424
$16.00	Sep 11	0.46	0.50	$0.48	8.3%	948	0.45	889
$16.50	Sep 11	0.73	0.81	$0.77	10.4%	437	0.58	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	3.05	3.65	$3.35	17.9%	--	1.00	50
$13.50	Sep 11	2.52	3.15	$2.84	22.2%	--	1.00	60
$14.00	Sep 11	2.07	2.70	$2.38	26.5%	2	0.95	37
$13.00	Sep 18	3.10	4.10	$3.60	27.8%	2	0.95	1.6K
$13.50	Sep 18	2.54	3.10	$2.82	19.9%	2	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.59	3.20	$2.90	21.0%	--	0.93	47
$18.50	Sep 11	2.20	2.51	$2.36	13.1%	19	0.90	41
$18.00	Sep 11	1.82	2.12	$1.97	15.2%	89	0.86	98
$19.00	Sep 18	3.00	3.20	$3.10	6.5%	1	0.83	862
$18.50	Sep 25	2.45	2.88	$2.67	16.1%	2	0.80	55

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 33.5K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.25	0.26	$0.26	3.8%	4.6K	0.30	725
$16.50	Sep 11	0.39	0.42	$0.41	7.3%	3.6K	0.41	784
$18.00	Sep 11	0.10	0.11	$0.11	9.1%	3.2K	0.14	761
$17.50	Sep 11	0.15	0.17	$0.16	12.5%	2.6K	0.20	852
$16.50	Sep 18	0.70	0.76	$0.73	8.2%	1.7K	0.47	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	2.0K	0.17	911
$16.00	Sep 11	0.46	0.50	$0.48	8.3%	948	0.45	889
$16.00	Oct 16	1.44	1.54	$1.49	6.7%	517	0.44	20.3K
$16.50	Sep 11	0.73	0.81	$0.77	10.4%	437	0.58	255
$15.50	Sep 11	0.25	0.27	$0.26	7.7%	425	0.30	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 18.5%, max 33.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 11	Oct 23	97.2%	72.7%	33.7%	4.6K	732
$16.00	Sep 11	Oct 23	89.5%	72.4%	23.7%	1.7K	1.0K
$17.50	Sep 11	Oct 23	98.1%	81.8%	20.0%	2.6K	852
$15.50	Sep 11	Oct 23	86.4%	76.7%	12.7%	907	1.3K
$16.50	Sep 11	Oct 23	93.5%	83.2%	12.4%	3.6K	785

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Sep 11	Oct 2	98.1%	75.7%	29.6%	45	233
$17.00	Sep 11	Oct 16	97.2%	79.5%	22.3%	109	3.3K
$16.00	Sep 11	Oct 16	89.5%	75.6%	18.4%	1.5K	21.2K
$15.00	Sep 11	Oct 16	85.2%	75.4%	13.0%	2.0K	14.0K
$15.50	Sep 11	Oct 23	86.4%	76.7%	12.7%	455	433

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 2.57, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.13	$0.37	$0.13	61%	2.85	$16.13
$14.00	$14.50	Sep 25	$0.28	$0.22	$0.28	83%	0.79	$14.28
$17.00	$18.00	Oct 16	$0.29	$0.71	$0.29	47%	2.45	$17.29
$15.50	$16.00	Oct 9	$0.19	$0.31	$0.19	64%	1.63	$15.69
$16.00	$17.00	Oct 16	$0.40	$0.60	$0.40	56%	1.50	$16.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 18	$0.14	$0.36	$0.14	80%	2.57	$18.36
$18.00	$17.50	Oct 2	$0.21	$0.29	$0.21	67%	1.38	$17.79
$18.50	$18.00	Sep 25	$0.27	$0.23	$0.27	80%	0.85	$18.23
$16.50	$16.00	Oct 9	$0.13	$0.37	$0.13	48%	2.85	$16.37
$18.00	$16.50	Oct 23	$0.70	$0.80	$0.70	59%	1.14	$17.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 3.55, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Sep 25	$0.24	$0.24	$0.26	70%	0.92	$18.24
$16.50	$17.00	Oct 23	$0.39	$0.39	$0.11	43%	3.55	$16.89
$18.00	$18.50	Oct 23	$0.26	$0.26	$0.24	56%	1.08	$18.26
$17.50	$18.00	Oct 9	$0.23	$0.23	$0.27	57%	0.85	$17.73
$17.00	$17.50	Oct 9	$0.24	$0.24	$0.26	52%	0.92	$17.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 9	$0.39	$0.39	$0.11	57%	3.55	$15.61
$14.50	$13.00	Oct 23	$0.46	$0.46	$1.04	72%	0.44	$14.04
$15.00	$14.50	Sep 25	$0.28	$0.28	$0.22	71%	1.27	$14.72
$15.00	$14.50	Oct 2	$0.26	$0.26	$0.24	70%	1.08	$14.74
$15.00	$14.00	Oct 16	$0.39	$0.39	$0.61	66%	0.64	$14.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.32	93.5%	81.5%
$16.00	Sep 11	Sep 18	$0.34	89.5%	79.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.28	93.5%	81.5%
$16.00	Sep 11	Sep 18	$0.29	89.5%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 6.75% of stock, avg 14.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.61	$0.48	$1.09	$14.91	$17.09	6.75%
$15.50	Sep 11	$0.92	$0.26	$1.18	$14.32	$16.68	7.31%
$16.50	Sep 11	$0.41	$0.77	$1.18	$15.32	$17.68	7.31%
$17.00	Sep 11	$0.26	$1.10	$1.36	$15.64	$18.36	8.42%
$15.00	Sep 11	$1.29	$0.13	$1.42	$13.58	$16.42	8.79%
$17.50	Sep 11	$0.16	$1.51	$1.67	$15.83	$19.17	10.34%
$16.00	Sep 18	$0.95	$0.77	$1.72	$14.28	$17.72	10.65%
$15.50	Sep 18	$1.20	$0.54	$1.74	$13.76	$17.24	10.77%
$16.50	Sep 18	$0.73	$1.05	$1.78	$14.72	$18.28	11.02%
$15.00	Sep 18	$1.52	$0.36	$1.88	$13.12	$16.88	11.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.80% of stock, avg 8.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 11	$0.07	$0.06	$0.13	$14.37	$18.63
$18.00	$14.50	Sep 11	$0.11	$0.06	$0.17	$14.33	$18.17
$18.50	$15.00	Sep 11	$0.07	$0.13	$0.20	$14.80	$18.70
$17.50	$14.50	Sep 11	$0.16	$0.06	$0.22	$14.28	$17.72
$18.00	$15.00	Sep 11	$0.11	$0.13	$0.24	$14.76	$18.24
$17.50	$15.00	Sep 11	$0.16	$0.13	$0.29	$14.71	$17.79
$17.00	$14.50	Sep 11	$0.26	$0.06	$0.32	$14.18	$17.32
$18.50	$15.50	Sep 11	$0.07	$0.26	$0.33	$15.17	$18.83
$18.50	$14.00	Sep 18	$0.25	$0.14	$0.39	$13.61	$18.89
$18.00	$15.50	Sep 11	$0.11	$0.26	$0.37	$15.13	$18.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.33, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Sep 25	$0.35	$0.15	54%	2.33	$13.65	$18.35
13/14	18/19	Oct 9	$0.32	$0.18	48%	1.78	$13.18	$18.82
14/15	18/18	Oct 2	$0.37	$0.13	35%	2.85	$14.63	$18.37
14/14	18/19	Oct 9	$0.27	$0.23	44%	1.17	$13.73	$18.77
14/14	18/18	Sep 25	$0.24	$0.26	49%	0.92	$13.76	$17.74
14/15	18/19	Oct 9	$0.29	$0.21	34%	1.38	$14.71	$18.79
14/14	18/18	Oct 2	$0.22	$0.28	46%	0.79	$13.78	$18.22
15/16	17/18	Sep 11	$0.23	$0.27	40%	0.85	$15.27	$17.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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	26%	9.00
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	28%	7.33
$16.00	$16.50	$17.00	Sep 18	$0.05	$0.45	17%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.11	$0.89	19%	8.09
$16.00	$17.00	$18.00	Oct 16	$0.11	$0.89	17%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 11	$0.07	$0.43	29%	6.14
$14.00	$15.00	$16.00	Oct 16	$0.10	$0.90	20%	9.00
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	17%	10.11
$15.50	$16.00	$16.50	Sep 18	$0.05	$0.45	18%	9.00
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	21%	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. 46 found (best net $-1.14, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Oct 2	-$1.14	$0.36
$16.50	$17.00	1:2	Sep 11	-$0.11	$0.39
$17.00	$17.50	1:2	Sep 11	-$0.06	$0.44
$16.00	$16.50	1:2	Sep 11	-$0.21	$0.29
$15.50	$16.00	1:2	Sep 11	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Oct 9	-$0.75	$0.75
$14.00	$13.00	1:2	Oct 16	-$0.07	$0.93
$16.50	$16.00	1:2	Sep 11	-$0.19	$0.31
$15.00	$14.00	1:2	Oct 16	-$0.22	$0.78
$15.00	$14.50	1:2	Sep 18	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.64%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 23	$0.75	0.37	17.6%	4.64%	22.29%	2	8
$17.00	Oct 23	$1.34	0.51	5.3%	8.30%	13.56%	9	7
$18.00	Oct 23	$0.96	0.44	11.5%	5.94%	17.40%	39	16
$17.50	Oct 23	$1.10	0.48	8.4%	6.81%	15.17%	1	--
$18.00	Oct 16	$0.98	0.39	11.5%	6.07%	17.52%	282	12.0K
$17.00	Oct 16	$1.26	0.47	5.3%	7.80%	13.07%	96	1.4K
$19.00	Oct 16	$0.74	0.32	17.6%	4.58%	22.23%	203	2.6K
$18.50	Oct 23	$0.73	0.39	14.6%	4.52%	19.07%	11	--
$16.50	Oct 23	$1.42	0.57	2.2%	8.79%	10.96%	2	1
$17.00	Oct 9	$1.04	0.48	5.3%	6.44%	11.70%	20	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 40,654

Total Puts 6,622

Put/Call Ratio 0.16

Net Difference 34,032

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