RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.27 +7.07%

(9/8 11:00) ◀

Tuesday, September 8, 2026 (12:00pm)

▶ (9/8 13:00)

◀ 9/8 12:00 ▶

Option Volume

Detail

ℹ

Current (09/08 12:00pm) 72,000

Calls: 59,349 (82%)

Puts: 12,651 (18%)

Prior (08/24) 21,281

Calls: 13,771 (65%)

Puts: 7,510 (35%)

Current vs Prior +238.33%

Calls: +330.97% (Calls)

Puts: +68.46% (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 +66.19%

Calls: +139.42%

Puts: -31.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 12:00pm) $4.56M

Calls: $3.59M (79%)

Puts: $969.9K (21%)

Prior (08/24) $1.81M

Calls: $924.3K (51%)

Puts: $890.6K (49%)

Current vs Prior +151.01%

Calls: +287.96%

Puts: +8.89%

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 -12.94%

Calls: +46.42%

Puts: -65.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 12:00pm) 0.21

Prior (08/24) 0.55

Current vs Prior -60.91%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -71.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 12:00pm) 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 8.67% | 12.78%12.78% | 20.22%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior -1.30% | +2.78%-28.93% | -13.41%

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

Current vs 7-Day Avg -9.97% | -12.70%-15.44% | -12.48%

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

Current vs 7-Day Eod -1.30% | +2.78%+9.17% | +0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.95% | 9.16%

Calls: 15.07% | 7.55%

Puts: 8.82% | 10.78%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +107.83% | +7.76%

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% | +16.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.59M) vs puts ($969.9K). Massive premium surge with dollar volume up 151% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (59,349 calls vs 12,651 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
12:00	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.45	0.47	$0.46	4.3%	5.4K	0.46	784
$16.00	Oct 16	1.78	1.86	$1.82	4.4%	410	0.58	1.6K
$19.00	Sep 18	0.21	0.22	$0.22	4.5%	457	0.17	3.0K
$19.00	Oct 16	0.82	0.86	$0.84	4.8%	353	0.33	2.6K
$16.50	Sep 25	1.00	1.05	$1.02	4.9%	373	0.50	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	2.70	2.78	$2.74	2.9%	17	0.59	1.2K
$16.00	Oct 16	1.43	1.50	$1.47	4.8%	522	0.42	20.3K
$17.00	Sep 18	1.31	1.38	$1.35	5.2%	54	0.59	21.2K
$16.00	Sep 18	0.72	0.76	$0.74	5.4%	174	0.42	3.4K
$19.00	Oct 16	3.35	3.55	$3.45	5.8%	4	0.67	623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	0.08	0.09	$0.09	11.1%	1.5K	0.11	157
$18.00	Sep 11	0.12	0.13	$0.13	7.7%	4.0K	0.16	761
$17.50	Sep 11	0.18	0.20	$0.19	10.5%	5.8K	0.23	852
$17.00	Sep 11	0.29	0.31	$0.30	6.7%	6.8K	0.33	725
$16.50	Sep 11	0.45	0.47	$0.46	4.3%	5.4K	0.46	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 11	0.05	0.06	$0.06	16.7%	139	0.08	470
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	3.4K	0.15	911
$15.50	Sep 11	0.22	0.24	$0.23	8.7%	1.6K	0.27	424
$16.00	Sep 11	0.40	0.43	$0.42	7.1%	1.3K	0.40	889
$14.50	Sep 18	0.21	0.24	$0.22	13.6%	84	0.18	414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.45	3.05	$2.75	21.8%	7	0.98	60
$14.00	Sep 11	2.26	2.40	$2.33	6.0%	50	0.96	37
$13.50	Sep 18	2.50	3.15	$2.83	23.0%	3	0.93	10
$14.50	Sep 11	1.55	2.22	$1.89	35.4%	20	0.92	121
$14.00	Sep 18	2.36	2.67	$2.51	12.4%	24	0.89	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.55	2.93	$2.74	13.9%	--	0.91	47
$18.50	Sep 11	2.05	2.61	$2.33	24.0%	25	0.89	41
$19.50	Sep 18	2.90	3.60	$3.25	21.5%	--	0.85	17
$18.00	Sep 11	1.77	1.94	$1.86	9.1%	92	0.84	98
$19.00	Sep 18	2.91	3.10	$3.01	6.3%	4	0.82	862

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 50.6K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.29	0.31	$0.30	6.7%	6.8K	0.33	725
$17.50	Sep 11	0.18	0.20	$0.19	10.5%	5.8K	0.23	852
$16.50	Sep 11	0.45	0.47	$0.46	4.3%	5.4K	0.46	784
$18.00	Sep 11	0.12	0.13	$0.13	7.7%	4.0K	0.16	761
$16.00	Sep 11	0.67	0.78	$0.73	15.1%	2.1K	0.60	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	3.4K	0.15	911
$15.50	Sep 11	0.22	0.24	$0.23	8.7%	1.6K	0.27	424
$16.00	Sep 11	0.40	0.43	$0.42	7.1%	1.3K	0.40	889
$16.50	Sep 11	0.65	0.71	$0.68	8.8%	616	0.55	255
$15.00	Sep 18	0.33	0.37	$0.35	11.4%	533	0.25	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 18.9%, max 23.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 11	Oct 23	102.7%	83.2%	23.5%	4.0K	777
$17.50	Sep 11	Oct 23	98.2%	82.3%	19.3%	5.8K	852
$15.00	Sep 11	Oct 23	90.4%	76.3%	18.4%	549	1.1K
$16.00	Sep 11	Oct 23	90.9%	76.8%	18.4%	2.1K	1.0K
$15.50	Sep 11	Oct 23	90.2%	76.6%	17.7%	1.1K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 11	Oct 23	102.9%	83.1%	23.9%	92	188
$17.50	Sep 11	Oct 2	98.5%	80.2%	22.7%	45	233
$15.00	Sep 11	Oct 16	90.2%	76.0%	18.7%	3.5K	14.0K
$16.50	Sep 11	Oct 23	94.1%	79.5%	18.3%	667	256
$15.50	Sep 11	Oct 23	89.9%	76.7%	17.2%	1.6K	433

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.08, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.11	$0.39	$0.11	58%	3.55	$16.11
$15.00	$15.50	Oct 9	$0.19	$0.31	$0.19	69%	1.63	$15.19
$13.50	$14.00	Sep 18	$0.32	$0.18	$0.32	93%	0.56	$13.82
$16.50	$17.00	Oct 23	$0.14	$0.36	$0.14	54%	2.57	$16.64
$17.00	$18.00	Oct 16	$0.32	$0.68	$0.32	49%	2.13	$17.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 18	$0.24	$0.26	$0.24	85%	1.08	$19.26
$18.50	$18.00	Sep 18	$0.26	$0.24	$0.26	78%	0.92	$18.24
$19.00	$18.00	Oct 2	$0.60	$0.40	$0.60	73%	0.67	$18.40
$19.50	$19.00	Sep 25	$0.30	$0.20	$0.30	80%	0.67	$19.20
$18.50	$18.00	Oct 9	$0.26	$0.24	$0.26	66%	0.92	$18.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.00, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 2	$0.20	$0.20	$0.30	54%	0.67	$17.20
$17.00	$17.50	Sep 11	$0.11	$0.11	$0.39	67%	0.28	$17.11
$16.50	$17.00	Sep 18	$0.20	$0.20	$0.30	51%	0.67	$16.70
$17.50	$18.00	Sep 18	$0.12	$0.12	$0.38	66%	0.32	$17.62
$16.50	$17.00	Sep 11	$0.16	$0.16	$0.34	54%	0.47	$16.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 16	$0.50	$0.50	$0.50	58%	1.00	$15.50
$15.00	$14.00	Oct 16	$0.37	$0.37	$0.63	68%	0.59	$14.63
$15.50	$14.50	Oct 23	$0.42	$0.42	$0.58	62%	0.72	$15.08
$14.50	$14.00	Oct 9	$0.19	$0.19	$0.31	74%	0.61	$14.31
$14.50	$14.00	Oct 2	$0.16	$0.16	$0.34	75%	0.47	$14.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.34, cheapest $0.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 11	Sep 18	$0.33	94.4%	84.3%
$16.50	Sep 11	Sep 18	$0.37	93.7%	84.5%
$16.00	Sep 11	Sep 18	$0.33	90.9%	82.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 11	Sep 18	$0.33	94.7%	84.5%
$16.50	Sep 11	Sep 18	$0.34	94.1%	84.8%
$16.00	Sep 11	Sep 18	$0.32	90.5%	82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 7.01% of stock, avg 14.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.46	$0.68	$1.14	$15.36	$17.64	7.01%
$16.00	Sep 11	$0.73	$0.42	$1.15	$14.85	$17.15	7.07%
$15.50	Sep 11	$1.04	$0.23	$1.27	$14.23	$16.77	7.81%
$17.00	Sep 11	$0.30	$1.02	$1.32	$15.68	$18.32	8.11%
$15.00	Sep 11	$1.43	$0.12	$1.55	$13.45	$16.55	9.53%
$17.50	Sep 11	$0.19	$1.41	$1.60	$15.90	$19.10	9.83%
$16.00	Sep 18	$1.06	$0.74	$1.80	$14.20	$17.80	11.06%
$16.50	Sep 18	$0.83	$1.02	$1.85	$14.65	$18.35	11.37%
$15.50	Sep 18	$1.34	$0.53	$1.87	$13.63	$17.37	11.49%
$17.00	Sep 18	$0.63	$1.35	$1.98	$15.02	$18.98	12.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.92% of stock, avg 9.25%)

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	$0.12	$0.21	$14.79	$18.71
$18.00	$15.00	Sep 11	$0.13	$0.12	$0.25	$14.75	$18.25
$17.50	$14.50	Sep 11	$0.19	$0.06	$0.25	$14.25	$17.75
$17.50	$15.00	Sep 11	$0.19	$0.12	$0.31	$14.69	$17.81
$18.50	$15.50	Sep 11	$0.09	$0.23	$0.32	$15.18	$18.82
$18.00	$15.50	Sep 11	$0.13	$0.23	$0.36	$15.14	$18.36
$17.50	$15.50	Sep 11	$0.19	$0.23	$0.42	$15.08	$17.92
$18.50	$14.00	Sep 18	$0.28	$0.13	$0.41	$13.59	$18.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.50, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/18	Sep 18	$0.30	$0.20	33%	1.50	$15.20	$17.80
14/15	18/18	Sep 18	$0.25	$0.25	42%	1.00	$14.75	$17.75
14/14	18/18	Sep 25	$0.22	$0.28	47%	0.79	$14.28	$18.22
14/15	18/18	Sep 25	$0.24	$0.26	40%	0.92	$14.76	$18.24
15/16	17/18	Sep 11	$0.22	$0.28	40%	0.79	$15.28	$17.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 11	$0.05	$0.45	23%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	19%	9.00
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	16%	11.50
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	18%	9.00
$14.50	$15.00	$15.50	Sep 18	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	15%	15.67
$15.50	$16.00	$16.50	Sep 11	$0.07	$0.43	28%	6.14
$14.50	$15.00	$15.50	Sep 11	$0.05	$0.45	18%	9.00
$16.00	$16.50	$17.00	Sep 11	$0.08	$0.42	27%	5.25
$14.50	$15.50	$16.50	Oct 23	$0.10	$0.90	18%	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. 44 found (best net $-0.19, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 11	-$0.19	$0.31
$16.50	$17.00	1:2	Sep 11	-$0.14	$0.36
$17.00	$17.50	1:2	Sep 11	-$0.08	$0.42
$17.50	$18.00	1:2	Sep 11	-$0.07	$0.43
$19.00	$19.50	1:2	Sep 18	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Sep 11	-$0.16	$0.34
$15.00	$14.00	1:2	Oct 16	-$0.23	$0.77
$15.00	$14.50	1:2	Sep 18	-$0.09	$0.41
$17.00	$16.50	1:2	Sep 11	-$0.34	$0.16
$14.00	$13.50	1:2	Sep 25	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.15%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 23	$1.00	0.39	13.7%	6.15%	19.85%	12	--
$18.00	Oct 23	$1.12	0.42	10.6%	6.88%	17.52%	54	16
$17.50	Oct 23	$1.25	0.46	7.6%	7.68%	15.24%	1	--
$19.00	Oct 23	$0.85	0.35	16.8%	5.22%	22.00%	2	8
$19.50	Oct 23	$0.77	0.32	19.9%	4.73%	24.59%	2	1
$17.00	Oct 23	$1.42	0.50	4.5%	8.73%	13.21%	10	7
$18.00	Oct 16	$1.04	0.40	10.6%	6.39%	17.03%	511	12.0K
$19.00	Oct 16	$0.82	0.33	16.8%	5.04%	21.82%	353	2.6K
$17.00	Oct 16	$1.36	0.49	4.5%	8.36%	12.85%	164	1.4K
$16.50	Oct 23	$1.53	0.54	1.4%	9.40%	10.82%	4	1

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 59,349

Total Puts 12,651

Put/Call Ratio 0.21

Net Difference 46,698

Prior's Put/Call Breakdown

Total Calls 13,771

Total Puts 7,510

Put/Call Ratio 0.55

Net Difference 6,261

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