Tour v526
RGTI
RIGETTI COMPUTING IN
$15.86 +4.34%
9/8 13:00

Option Volume

Detail
Current (09/08 1:00pm) 82,629
Calls: 66,760 (81%)
Puts: 15,869 (19%)
Prior (08/24) 25,243
Calls: 15,947 (63%)
Puts: 9,296 (37%)
Current vs Prior +227.33%
Calls: +318.64% (Calls)
Puts: +70.71% (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 +90.72%
Calls: +169.32%
Puts: -14.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 1:00pm) $4.92M
Calls: $3.45M (70%)
Puts: $1.47M (30%)
Prior (08/24) $2.36M
Calls: $1.20M (51%)
Puts: $1.17M (49%)
Current vs Prior +108.35%
Calls: +188.14%
Puts: +26.45%
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 -5.99%
Calls: +40.71%
Puts: -47.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/08 1:00pm) 0.24
Prior (08/24) 0.58
Current vs Prior -59.22%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -68.58%
Sentiment BULLISH

Open Interest

Detail
Current (09/08 1:00pm) 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
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 8.26% | 12.36%12.36% | 20.30%
Prior 8.78% | 12.44%17.99% | 23.35%
Current vs Prior -5.93% | -0.65%-31.30% | -13.06%
Prior 7-Day Avg 9.63% | 14.64%15.12% | 23.10%
Current vs 7-Day Avg -14.20% | -15.61%-18.26% | -12.13%
Prior 7-Day Eod 8.78% | 12.44%11.71% | 20.07%
Current vs 7-Day Eod -5.93% | -0.65%+5.53% | +1.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.79% | 3.96%
Calls: 11.11% | 5.71%
Puts: 8.47% | 2.20%
Prior 5.75% | 8.50%
Calls: 3.80% | 6.36%
Puts: 7.69% | 10.64%
Current vs Prior +70.26% | -53.41%
Prior 7-Day Avg 11.62% | 7.88%
Calls: 8.47% | 7.40%
Puts: 14.78% | 8.37%
Current vs 7-Day Avg -15.75% | -49.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.45M). Massive premium surge with dollar volume up 108% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Volume explosion - 91% above 7-day average (82,629 vs avg 43,324).

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)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 56 of results (avg 6.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 110.280.29$0.293.4%6.2K0.34784
$16.00Oct 161.551.62$1.594.4%4820.541.6K
$17.00Sep 180.440.46$0.454.4%1.5K0.346.4K
$16.00Sep 251.021.07$1.054.8%1410.52395
$16.00Sep 180.780.82$0.805.0%1.4K0.504.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.900.92$0.912.2%2100.503.4K
$18.00Oct 162.963.05$3.013.0%170.631.2K
$17.00Oct 162.252.32$2.293.1%200.552.8K
$18.00Sep 182.362.44$2.403.3%410.782.2K
$19.00Sep 183.253.40$3.334.5%140.86862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 110.070.08$0.0812.5%4.1K0.11761
$17.50Sep 110.110.12$0.128.3%6.1K0.16852
$17.00Sep 110.170.19$0.1811.1%8.1K0.23725
$18.50Sep 110.050.06$0.0616.7%1.6K0.08157
$16.50Sep 110.280.29$0.293.4%6.2K0.34784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 110.070.08$0.0812.5%2760.12470
$15.00Sep 110.160.17$0.175.9%3.8K0.22911
$15.50Sep 110.320.35$0.348.8%1.9K0.37424
$13.00Sep 180.050.06$0.0616.7%510.064.5K
$13.50Sep 180.100.11$0.119.1%270.10229

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 112.743.10$2.9212.3%20.9850
$13.50Sep 112.282.63$2.4614.2%70.9760
$13.00Sep 182.733.50$3.1224.7%20.941.6K
$14.00Sep 111.822.07$1.9412.9%610.9437
$13.50Sep 182.362.87$2.6219.5%40.9010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 112.553.30$2.9325.6%--0.9247
$18.50Sep 112.062.80$2.4330.5%250.9241
$18.00Sep 112.112.39$2.2512.4%4940.8998
$19.00Sep 183.253.40$3.334.5%140.86862
$17.50Sep 111.681.80$1.746.9%130.84188

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 58.3K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 110.170.19$0.1811.1%8.1K0.23725
$16.50Sep 110.280.29$0.293.4%6.2K0.34784
$17.50Sep 110.110.12$0.128.3%6.1K0.16852
$18.00Sep 110.070.08$0.0812.5%4.1K0.11761
$16.00Sep 110.450.49$0.478.5%2.5K0.48998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 110.160.17$0.175.9%3.8K0.22911
$15.50Sep 110.320.35$0.348.8%1.9K0.37424
$16.00Sep 110.560.61$0.598.5%1.4K0.52889
$17.00Sep 111.241.34$1.297.8%9430.77526
$16.50Sep 110.870.95$0.918.8%6340.66255

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 13.2%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 11Oct 2399.5%82.2%21.0%6.1K852
$17.00Sep 11Oct 2394.7%82.5%14.7%8.2K732
$15.50Sep 11Oct 2386.6%77.9%11.2%1.2K1.3K
$16.50Sep 11Oct 2390.2%81.5%10.6%6.2K785
$16.00Sep 11Oct 2389.6%81.5%10.0%2.5K1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 11Oct 299.5%80.0%24.3%48233
$17.00Sep 11Oct 1694.7%81.0%16.9%9633.3K
$15.50Sep 11Oct 2386.6%77.9%11.2%2.0K433
$16.50Sep 11Oct 2390.2%81.5%10.6%685256
$16.00Sep 11Oct 2389.6%81.5%10.0%1.5K890

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.50, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.50Oct 9$0.94$0.56$0.9485%0.60$13.94
$15.00$15.50Oct 2$0.11$0.39$0.1166%3.55$15.11
$15.00$16.00Oct 16$0.45$0.55$0.4564%1.22$15.45
$17.00$18.00Oct 16$0.28$0.72$0.2845%2.57$17.28
$16.00$17.00Oct 16$0.38$0.62$0.3854%1.63$16.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.00Oct 2$0.40$0.60$0.4077%1.50$18.60
$18.50$18.00Sep 11$0.18$0.32$0.1892%1.78$18.32
$18.50$18.00Sep 25$0.24$0.26$0.2477%1.08$18.26
$17.00$16.50Oct 2$0.25$0.25$0.2558%1.00$16.75
$18.00$16.50Oct 23$0.83$0.67$0.8361%0.81$17.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.58, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$17.50Oct 2$0.19$0.19$0.3158%0.61$17.19
$16.50$17.00Sep 18$0.17$0.17$0.3358%0.52$16.67
$16.00$16.50Sep 11$0.18$0.18$0.3252%0.56$16.18
$16.50$17.00Sep 11$0.11$0.11$0.3966%0.28$16.61
$18.00$18.50Oct 9$0.14$0.14$0.3665%0.39$18.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$13.00Oct 23$0.55$0.55$0.9568%0.58$13.95
$15.00$14.00Oct 16$0.41$0.41$0.5964%0.69$14.59
$14.00$13.00Oct 16$0.30$0.30$0.7074%0.43$13.70
$15.50$15.00Oct 2$0.26$0.26$0.2459%1.08$15.24
$15.50$15.00Oct 23$0.26$0.26$0.2459%1.08$15.24

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Sep 11Sep 18$0.3389.6%81.4%
$15.50Sep 11Sep 18$0.3386.6%79.5%
$16.50Sep 11Sep 18$0.3390.2%83.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Sep 11Sep 18$0.3289.6%81.4%
$15.50Sep 11Sep 18$0.3286.6%79.5%
$16.50Sep 11Sep 18$0.3090.2%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 6.68% of stock, avg 15.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Sep 11$0.72$0.34$1.06$14.44$16.566.68%
$16.00Sep 11$0.47$0.59$1.06$14.94$17.066.68%
$16.50Sep 11$0.29$0.91$1.20$15.30$17.707.57%
$15.00Sep 11$1.07$0.17$1.24$13.76$16.247.82%
$17.00Sep 11$0.18$1.29$1.47$15.53$18.479.27%
$14.50Sep 11$1.54$0.08$1.62$12.88$16.1210.21%
$15.50Sep 18$1.05$0.66$1.71$13.79$17.2110.78%
$16.00Sep 18$0.80$0.91$1.71$14.29$17.7110.78%
$15.00Sep 18$1.35$0.44$1.79$13.21$16.7911.29%
$16.50Sep 18$0.62$1.21$1.83$14.67$18.3311.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.76% of stock, avg 9.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$14.00Sep 11$0.08$0.04$0.12$13.88$18.12
$18.00$14.50Sep 11$0.08$0.08$0.16$14.34$18.16
$17.50$14.00Sep 11$0.12$0.04$0.16$13.84$17.66
$17.50$14.50Sep 11$0.12$0.08$0.20$14.30$17.70
$17.00$14.00Sep 11$0.18$0.04$0.22$13.78$17.22
$18.00$15.00Sep 11$0.08$0.17$0.25$14.75$18.25
$17.00$14.50Sep 11$0.18$0.08$0.26$14.24$17.26
$17.50$15.00Sep 11$0.12$0.17$0.29$14.71$17.79
$17.00$15.00Sep 11$0.18$0.17$0.35$14.65$17.35
$18.50$14.00Sep 18$0.20$0.17$0.37$13.63$18.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.94, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Oct 9$0.33$0.1735%1.94$14.17$18.33
13/1418/18Oct 9$0.28$0.2245%1.27$13.22$18.28
14/1518/18Sep 25$0.30$0.2034%1.50$14.70$17.80
14/1417/18Sep 18$0.24$0.2644%0.92$14.26$17.24
14/1418/18Sep 25$0.25$0.2541%1.00$14.25$17.75
14/1418/18Oct 9$0.25$0.2541%1.00$13.75$18.25
14/1418/18Sep 25$0.21$0.2948%0.72$13.79$17.71
14/1517/18Sep 18$0.27$0.2336%1.17$14.73$17.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Oct 16$0.07$0.9319%13.29
$17.00$18.00$19.00Oct 16$0.06$0.9415%15.67
$15.50$16.00$16.50Sep 11$0.07$0.4330%6.14
$15.00$15.50$16.00Sep 18$0.05$0.4519%9.00
$16.00$16.50$17.00Sep 11$0.07$0.4325%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Oct 16$0.06$0.9417%15.67
$15.50$16.00$16.50Sep 11$0.07$0.4330%6.14
$16.00$16.50$17.00Sep 11$0.06$0.4425%7.33
$15.00$15.50$16.00Sep 11$0.08$0.4230%5.25
$14.00$15.00$16.00Oct 16$0.11$0.8920%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.09, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Sep 11-$0.11$0.39
$15.50$16.001:2Sep 11-$0.22$0.28
$16.50$17.001:2Sep 11-$0.07$0.43
$17.00$17.501:2Sep 11-$0.06$0.44
$15.00$15.501:2Sep 11-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.501:2Sep 11-$0.09$0.41
$14.00$13.001:2Oct 16-$0.10$0.90
$16.50$16.001:2Sep 11-$0.27$0.23
$14.50$14.001:2Sep 18-$0.05$0.45
$15.00$14.001:2Oct 16-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.31%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Oct 23$1.000.3913.5%6.31%19.80%5416
$17.00Oct 23$1.290.477.2%8.13%15.32%137
$17.50Oct 23$1.120.4310.3%7.06%17.40%8--
$18.50Oct 23$0.840.3616.6%5.30%21.94%12--
$16.50Oct 23$1.430.514.0%9.02%13.05%81
$19.00Oct 23$0.720.3319.8%4.54%24.34%78
$16.00Oct 23$1.620.550.9%10.21%11.10%142
$17.00Oct 16$1.180.457.2%7.44%14.63%3111.4K
$18.00Oct 16$0.900.3713.5%5.67%19.17%55912.0K
$19.00Oct 16$0.690.3019.8%4.35%24.15%3792.6K

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 66,760
Total Puts 15,869
Put/Call Ratio 0.24
Net Difference 50,891

Prior's Put/Call Breakdown

Total Calls 15,947
Total Puts 9,296
Put/Call Ratio 0.58
Net Difference 6,651

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All