RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.06 +5.66%

(9/8 10:35) ◀

Tuesday, September 8, 2026 (11:00am)

▶ (9/8 12:00)

◀ 9/8 11:00 ▶

Option Volume

Detail

ℹ

Current (09/08 11:00am) 56,902

Calls: 47,819 (84%)

Puts: 9,083 (16%)

Prior (08/24) 14,298

Calls: 9,940 (70%)

Puts: 4,358 (30%)

Current vs Prior +297.97%

Calls: +381.08% (Calls)

Puts: +108.42% (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 +31.34%

Calls: +92.91%

Puts: -51.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 11:00am) $3.33M

Calls: $2.71M (81%)

Puts: $619.3K (19%)

Prior (08/24) $1.21M

Calls: $737.7K (61%)

Puts: $475.4K (39%)

Current vs Prior +174.71%

Calls: +267.77%

Puts: +30.28%

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 -36.32%

Calls: +10.79%

Puts: -77.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 11:00am) 0.19

Prior (08/24) 0.44

Current vs Prior -56.68%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -74.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 11:00am) 667,595

Calls: 371,703 (56%)

Puts: 295,892 (44%)

Prior (08/24) 622,871

Calls: 342,347 (55%)

Puts: 280,524 (45%)

Current vs Prior +7.18%

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 8.84% | 12.70%12.70% | 19.86%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior +0.70% | +2.12%-29.38% | -14.95%

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

Current vs 7-Day Avg -8.15% | -13.26%-15.98% | -14.03%

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

Current vs 7-Day Eod +0.70% | +2.12%+8.47% | -1.01%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.29% | 6.67%

Calls: 11.48% | 9.78%

Puts: 11.11% | 3.57%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +96.35% | -21.53%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg -2.84% | -15.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.71M) vs puts ($619.3K). Massive premium surge with dollar volume up 175% vs prior. Unusually high activity with volume up 298% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (47,819 calls vs 9,083 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.23	1.28	$1.25	4.0%	149	0.46	1.4K
$17.00	Sep 11	0.23	0.24	$0.24	4.2%	5.1K	0.28	725
$17.50	Sep 11	0.14	0.15	$0.15	6.7%	2.9K	0.19	852
$16.50	Sep 18	0.68	0.73	$0.71	7.0%	1.9K	0.46	2.3K
$17.00	Sep 18	0.51	0.55	$0.53	7.5%	1.4K	0.37	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	2.10	2.17	$2.13	3.3%	11	0.54	2.8K
$15.50	Sep 11	0.29	0.30	$0.30	3.3%	1.0K	0.31	424
$16.50	Sep 18	1.10	1.14	$1.12	3.6%	10	0.55	236
$18.00	Oct 16	2.79	2.90	$2.85	3.9%	17	0.62	1.2K
$18.00	Sep 18	2.21	2.31	$2.26	4.4%	35	0.76	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.54, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	0.09	0.10	$0.10	10.0%	3.5K	0.13	761
$18.50	Sep 11	0.06	0.07	$0.07	14.3%	1.5K	0.09	157
$17.50	Sep 11	0.14	0.15	$0.15	6.7%	2.9K	0.19	852
$17.00	Sep 11	0.23	0.24	$0.24	4.2%	5.1K	0.28	725
$16.50	Sep 11	0.36	0.39	$0.38	7.9%	4.6K	0.40	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.14	0.15	$0.15	6.7%	2.8K	0.19	911
$15.50	Sep 11	0.29	0.30	$0.30	3.3%	1.0K	0.31	424
$14.50	Sep 18	0.22	0.25	$0.24	12.5%	68	0.19	414
$16.50	Sep 11	0.76	0.85	$0.81	11.1%	596	0.60	255
$15.00	Sep 18	0.37	0.43	$0.40	15.0%	458	0.28	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	2.85	3.30	$3.08	14.6%	--	0.99	50
$13.50	Sep 11	2.40	2.87	$2.64	17.8%	1	0.98	60
$14.00	Sep 11	1.92	2.33	$2.13	19.2%	42	0.96	37
$13.00	Sep 18	2.90	3.60	$3.25	21.5%	2	0.95	1.6K
$13.50	Sep 18	2.42	3.10	$2.76	24.6%	2	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.59	3.30	$2.95	24.1%	--	0.94	47
$18.50	Sep 11	2.31	2.61	$2.46	12.2%	25	0.92	41
$18.00	Sep 11	1.82	2.28	$2.05	22.4%	90	0.88	98
$19.00	Sep 18	3.05	3.20	$3.13	4.8%	3	0.85	862
$17.50	Sep 11	1.52	1.64	$1.58	7.6%	10	0.82	188

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 39.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.23	0.24	$0.24	4.2%	5.1K	0.28	725
$16.50	Sep 11	0.36	0.39	$0.38	7.9%	4.6K	0.40	784
$18.00	Sep 11	0.09	0.10	$0.10	10.0%	3.5K	0.13	761
$17.50	Sep 11	0.14	0.15	$0.15	6.7%	2.9K	0.19	852
$16.50	Sep 18	0.68	0.73	$0.71	7.0%	1.9K	0.46	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.14	0.15	$0.15	6.7%	2.8K	0.19	911
$16.00	Sep 11	0.45	0.56	$0.51	21.6%	1.1K	0.46	889
$15.50	Sep 11	0.29	0.30	$0.30	3.3%	1.0K	0.31	424
$16.50	Sep 11	0.76	0.85	$0.81	11.1%	596	0.60	255
$16.00	Oct 16	1.47	1.58	$1.53	7.2%	520	0.44	20.3K

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 16.6%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 11	Oct 23	92.0%	75.5%	22.0%	1.8K	1.0K
$15.50	Sep 11	Oct 23	89.9%	75.6%	18.9%	1.0K	1.3K
$15.00	Sep 11	Oct 23	89.4%	76.1%	17.5%	415	1.1K
$17.00	Sep 11	Oct 23	93.1%	81.1%	14.8%	5.1K	732
$17.50	Sep 11	Oct 23	96.0%	84.1%	14.1%	2.9K	852

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 11	Oct 16	92.0%	75.5%	21.8%	1.6K	21.2K
$15.00	Sep 11	Oct 16	89.4%	74.7%	19.6%	2.9K	14.0K
$15.50	Sep 11	Oct 23	89.9%	75.6%	18.9%	1.1K	433
$17.50	Sep 11	Oct 2	96.0%	81.0%	18.5%	45	233
$17.00	Sep 11	Oct 16	93.1%	79.2%	17.6%	161	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 1.08, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 16	$0.65	$0.35	$0.65	84%	0.54	$13.65
$15.00	$15.50	Oct 2	$0.18	$0.32	$0.18	67%	1.78	$15.18
$17.00	$18.00	Oct 16	$0.28	$0.72	$0.28	46%	2.57	$17.28
$15.00	$16.00	Oct 16	$0.49	$0.51	$0.49	66%	1.04	$15.49
$17.00	$17.50	Oct 23	$0.11	$0.39	$0.11	47%	3.55	$17.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.48	$0.52	$0.48	75%	1.08	$18.52
$18.50	$18.00	Sep 18	$0.16	$0.34	$0.16	81%	2.12	$18.34
$19.00	$18.50	Sep 25	$0.26	$0.24	$0.26	80%	0.92	$18.74
$18.50	$17.00	Oct 9	$0.79	$0.71	$0.79	67%	0.90	$17.71
$17.50	$17.00	Oct 2	$0.25	$0.25	$0.25	62%	1.00	$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.52, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 23	$0.26	$0.26	$0.24	48%	1.08	$16.76
$17.50	$18.00	Oct 23	$0.19	$0.19	$0.31	56%	0.61	$17.69
$16.50	$17.00	Sep 11	$0.14	$0.14	$0.36	60%	0.39	$16.64
$16.50	$17.00	Sep 18	$0.18	$0.18	$0.32	54%	0.56	$16.68
$18.50	$19.00	Oct 9	$0.13	$0.13	$0.37	67%	0.35	$18.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$13.00	Oct 23	$0.51	$0.51	$0.99	70%	0.52	$13.99
$14.00	$13.50	Oct 9	$0.27	$0.27	$0.23	77%	1.17	$13.73
$16.00	$15.00	Oct 16	$0.51	$0.51	$0.49	56%	1.04	$15.49
$15.00	$14.00	Oct 16	$0.39	$0.39	$0.61	66%	0.64	$14.61
$14.00	$13.00	Oct 16	$0.28	$0.28	$0.72	76%	0.39	$13.72

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
$16.00	Sep 11	Sep 18	$0.31	92.0%	78.9%
$16.50	Sep 11	Sep 18	$0.33	90.5%	81.8%
$15.50	Sep 11	Sep 18	$0.29	89.9%	83.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.29	92.0%	78.9%
$16.50	Sep 11	Sep 18	$0.31	90.5%	81.8%
$15.50	Sep 11	Sep 18	$0.31	89.9%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 6.97% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.61	$0.51	$1.12	$14.88	$17.12	6.97%
$15.50	Sep 11	$0.89	$0.30	$1.19	$14.31	$16.69	7.41%
$16.50	Sep 11	$0.38	$0.81	$1.19	$15.31	$17.69	7.41%
$15.00	Sep 11	$1.22	$0.15	$1.37	$13.63	$16.37	8.53%
$17.00	Sep 11	$0.24	$1.17	$1.41	$15.59	$18.41	8.78%
$16.00	Sep 18	$0.92	$0.80	$1.72	$14.28	$17.72	10.71%
$17.50	Sep 11	$0.15	$1.58	$1.73	$15.77	$19.23	10.77%
$15.50	Sep 18	$1.18	$0.61	$1.79	$13.71	$17.29	11.15%
$16.50	Sep 18	$0.71	$1.12	$1.83	$14.67	$18.33	11.39%
$14.50	Sep 11	$1.79	$0.07	$1.86	$12.64	$16.36	11.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.87% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 11	$0.07	$0.07	$0.14	$14.36	$18.64
$18.00	$14.50	Sep 11	$0.10	$0.07	$0.17	$14.33	$18.17
$17.50	$14.50	Sep 11	$0.15	$0.07	$0.22	$14.28	$17.72
$18.50	$15.00	Sep 11	$0.07	$0.15	$0.22	$14.78	$18.72
$18.00	$15.00	Sep 11	$0.10	$0.15	$0.25	$14.75	$18.25
$17.50	$15.00	Sep 11	$0.15	$0.15	$0.30	$14.70	$17.80
$17.00	$14.50	Sep 11	$0.24	$0.07	$0.31	$14.19	$17.31
$18.50	$14.00	Sep 18	$0.24	$0.15	$0.39	$13.61	$18.89
$17.00	$15.00	Sep 11	$0.24	$0.15	$0.39	$14.61	$17.39
$18.50	$15.50	Sep 11	$0.07	$0.30	$0.37	$15.13	$18.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 2	$0.30	$0.20	45%	1.50	$14.20	$18.80
14/14	18/19	Oct 9	$0.33	$0.17	39%	1.94	$14.17	$18.83
14/14	18/18	Sep 25	$0.31	$0.19	40%	1.63	$14.19	$17.81
14/15	18/19	Oct 9	$0.27	$0.23	34%	1.17	$14.73	$18.77
14/15	18/19	Oct 2	$0.24	$0.26	39%	0.92	$14.76	$18.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 11	$0.05	$0.45	29%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.08	$0.92	19%	11.50
$15.00	$15.50	$16.00	Sep 11	$0.05	$0.45	27%	9.00
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	15%	15.67
$16.50	$17.00	$17.50	Sep 11	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Sep 11	$0.06	$0.44	27%	7.33
$16.00	$16.50	$17.00	Sep 11	$0.06	$0.44	27%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.09	$0.91	19%	10.11
$16.50	$17.00	$17.50	Sep 11	$0.05	$0.45	22%	9.00
$15.50	$16.00	$16.50	Sep 11	$0.09	$0.41	29%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.03, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Oct 9	-$1.03	$0.47
$16.00	$16.50	1:2	Sep 11	-$0.15	$0.35
$16.50	$17.00	1:2	Sep 11	-$0.10	$0.40
$17.00	$17.50	1:2	Sep 11	-$0.06	$0.44
$17.50	$18.00	1:2	Sep 11	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Oct 16	-$0.07	$0.93
$16.00	$15.50	1:2	Sep 11	-$0.09	$0.41
$16.50	$16.00	1:2	Sep 11	-$0.21	$0.29
$15.00	$14.00	1:2	Oct 16	-$0.24	$0.76
$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 6.54%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 23	$1.05	0.40	12.1%	6.54%	18.62%	42	16
$17.50	Oct 23	$1.15	0.44	9.0%	7.16%	16.13%	1	--
$17.00	Oct 23	$1.34	0.47	5.8%	8.34%	14.20%	9	7
$19.00	Oct 23	$0.78	0.34	18.3%	4.86%	23.16%	2	8
$16.50	Oct 23	$1.53	0.52	2.7%	9.53%	12.27%	2	1
$17.00	Oct 16	$1.23	0.46	5.8%	7.66%	13.51%	149	1.4K
$18.00	Oct 16	$0.92	0.38	12.1%	5.73%	17.81%	416	12.0K
$18.50	Oct 23	$0.73	0.36	15.2%	4.55%	19.74%	11	--
$19.00	Oct 16	$0.69	0.31	18.3%	4.30%	22.60%	333	2.6K
$17.50	Oct 9	$0.89	0.41	9.0%	5.54%	14.51%	65	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 47,819

Total Puts 9,083

Put/Call Ratio 0.19

Net Difference 38,736

Prior's Put/Call Breakdown

Total Calls 9,940

Total Puts 4,358

Put/Call Ratio 0.44

Net Difference 5,582

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