RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.50 +1.94%

(9/8 13:00) ◀

Tuesday, September 8, 2026 (2:00pm)

▶ (9/8 15:00)

◀ 9/8 14:00 ▶

Option Volume

Detail

ℹ

Current (09/08 2:00pm) 95,363

Calls: 76,942 (81%)

Puts: 18,421 (19%)

Prior (08/24) 33,907

Calls: 22,042 (65%)

Puts: 11,865 (35%)

Current vs Prior +181.25%

Calls: +249.07% (Calls)

Puts: +55.25% (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 +120.11%

Calls: +210.39%

Puts: -0.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 2:00pm) $5.36M

Calls: $3.37M (63%)

Puts: $1.99M (37%)

Prior (08/24) $2.98M

Calls: $1.52M (51%)

Puts: $1.46M (49%)

Current vs Prior +79.68%

Calls: +121.43%

Puts: +36.11%

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 +2.47%

Calls: +37.79%

Puts: -28.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 2:00pm) 0.24

Prior (08/24) 0.54

Current vs Prior -55.52%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -68.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08 2:00pm) 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 6.71% | 10.65%10.65% | 19.68%

Prior 8.78% | 12.44%17.99% | 23.35%

Current vs Prior -23.58% | -14.42%-40.82% | -15.74%

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

Current vs 7-Day Avg -30.30% | -27.31%-29.59% | -14.83%

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

Current vs 7-Day Eod -23.58% | -14.42%-9.10% | -1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.58% | 7.26%

Calls: 13.73% | 8.43%

Puts: 9.43% | 6.10%

Prior 5.75% | 8.50%

Calls: 3.80% | 6.36%

Puts: 7.69% | 10.64%

Current vs Prior +101.39% | -14.59%

Prior 7-Day Avg 11.62% | 7.88%

Calls: 8.47% | 7.40%

Puts: 14.78% | 8.37%

Current vs 7-Day Avg -0.34% | -7.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.37M). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Volume explosion - 120% above 7-day average (95,363 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)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.0%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.35	1.40	$1.38	3.6%	573	0.50	1.6K
$15.00	Oct 16	1.76	1.84	$1.80	4.4%	184	0.60	2.4K
$16.50	Sep 11	0.19	0.20	$0.20	5.0%	6.6K	0.25	784
$15.00	Sep 25	1.27	1.34	$1.31	5.3%	45	0.61	120
$18.00	Oct 16	0.75	0.80	$0.78	6.4%	613	0.33	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	2.66	2.75	$2.71	3.3%	52	0.83	2.2K
$17.00	Oct 16	2.44	2.53	$2.49	3.6%	20	0.59	2.8K
$18.00	Oct 16	3.15	3.30	$3.22	4.7%	18	0.67	1.2K
$17.50	Sep 18	2.20	2.31	$2.26	4.9%	1	0.78	9
$17.00	Sep 18	1.81	1.91	$1.86	5.4%	128	0.72	21.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	0.05	0.06	$0.06	16.7%	4.3K	0.08	761
$17.50	Sep 11	0.08	0.09	$0.09	11.1%	6.4K	0.12	852
$17.00	Sep 11	0.12	0.13	$0.13	7.7%	8.5K	0.17	725
$16.50	Sep 11	0.19	0.20	$0.20	5.0%	6.6K	0.25	784
$16.00	Sep 11	0.30	0.33	$0.32	9.4%	2.8K	0.37	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 11	0.05	0.06	$0.06	16.7%	110	0.09	454
$14.50	Sep 11	0.13	0.15	$0.14	14.3%	443	0.20	470
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	4.0K	0.33	911
$15.50	Sep 11	0.50	0.55	$0.53	9.4%	2.3K	0.49	424
$14.00	Sep 18	0.20	0.24	$0.22	18.2%	173	0.19	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 11	2.85	3.70	$3.28	25.9%	2	0.99	53
$13.00	Sep 11	2.38	3.20	$2.79	29.4%	2	0.98	50
$13.50	Sep 11	1.88	2.69	$2.29	35.4%	9	0.97	60
$13.00	Sep 18	2.50	3.40	$2.95	30.5%	2	0.93	1.6K
$14.00	Sep 11	1.47	2.20	$1.84	39.7%	79	0.91	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	2.43	3.15	$2.79	25.8%	28	0.92	41
$18.00	Sep 11	2.20	2.65	$2.42	18.6%	497	0.91	98
$17.50	Sep 11	1.93	2.19	$2.06	12.6%	13	0.88	188
$18.50	Sep 18	2.49	3.25	$2.87	26.5%	3	0.86	74
$17.00	Sep 11	1.58	1.70	$1.64	7.3%	962	0.83	526

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 61.5K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.12	0.13	$0.13	7.7%	8.5K	0.17	725
$16.50	Sep 11	0.19	0.20	$0.20	5.0%	6.6K	0.25	784
$17.50	Sep 11	0.08	0.09	$0.09	11.1%	6.4K	0.12	852
$18.00	Sep 11	0.05	0.06	$0.06	16.7%	4.3K	0.08	761
$16.00	Sep 11	0.30	0.33	$0.32	9.4%	2.8K	0.37	998

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	4.0K	0.33	911
$15.50	Sep 11	0.50	0.55	$0.53	9.4%	2.3K	0.49	424
$16.00	Sep 11	0.78	0.88	$0.83	12.0%	1.8K	0.63	889
$17.00	Sep 11	1.58	1.70	$1.64	7.3%	962	0.83	526
$16.50	Sep 11	1.17	1.27	$1.22	8.2%	699	0.75	255

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 18.1%, max 29.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 11	Oct 23	100.2%	77.4%	29.5%	8.5K	732
$16.00	Sep 11	Oct 23	93.9%	75.7%	24.2%	2.8K	1.0K
$16.50	Sep 11	Oct 23	95.4%	76.8%	24.2%	6.7K	785
$15.50	Sep 11	Oct 23	91.0%	79.3%	14.7%	1.4K	1.3K
$14.50	Sep 11	Oct 9	86.9%	78.6%	10.6%	49	157

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 11	Oct 16	100.2%	80.2%	25.0%	982	3.3K
$16.00	Sep 11	Oct 23	93.9%	75.7%	24.2%	1.9K	890
$16.50	Sep 11	Oct 23	95.4%	76.8%	24.2%	750	256
$15.50	Sep 11	Oct 23	91.0%	79.3%	14.7%	2.3K	433
$14.50	Sep 11	Oct 23	86.9%	79.1%	9.8%	448	500

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.69, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.50	Oct 9	$0.89	$0.61	$0.89	84%	0.69	$13.89
$13.00	$15.00	Oct 23	$1.22	$0.78	$1.22	81%	0.64	$14.22
$13.00	$14.00	Oct 16	$0.58	$0.42	$0.58	81%	0.72	$13.58
$15.00	$16.00	Oct 16	$0.42	$0.58	$0.42	60%	1.38	$15.42
$17.00	$18.00	Oct 16	$0.25	$0.75	$0.25	41%	3.00	$17.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 18	$0.16	$0.34	$0.16	86%	2.12	$18.34
$17.00	$16.50	Oct 9	$0.18	$0.32	$0.18	62%	1.78	$16.82
$18.00	$17.50	Sep 25	$0.29	$0.21	$0.29	77%	0.72	$17.71
$17.00	$16.50	Oct 2	$0.23	$0.27	$0.23	63%	1.17	$16.77
$17.50	$17.00	Sep 25	$0.29	$0.21	$0.29	72%	0.72	$17.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.89, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 9	$0.16	$0.16	$0.34	64%	0.47	$17.66
$17.00	$17.50	Oct 2	$0.16	$0.16	$0.34	62%	0.47	$17.16
$16.00	$16.50	Sep 11	$0.12	$0.12	$0.38	63%	0.32	$16.12
$16.50	$17.00	Sep 18	$0.12	$0.12	$0.38	65%	0.32	$16.62
$17.50	$18.00	Oct 2	$0.11	$0.11	$0.39	68%	0.28	$17.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 16	$0.47	$0.47	$0.53	60%	0.89	$14.53
$14.00	$13.00	Oct 16	$0.34	$0.34	$0.66	71%	0.52	$13.66
$14.00	$13.00	Oct 23	$0.34	$0.34	$0.66	71%	0.52	$13.66
$13.50	$13.00	Oct 9	$0.18	$0.18	$0.32	77%	0.56	$13.32
$15.00	$14.50	Oct 23	$0.25	$0.25	$0.25	61%	1.00	$14.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.30	93.9%	80.9%
$15.50	Sep 11	Sep 18	$0.32	91.0%	79.0%
$15.00	Sep 11	Sep 18	$0.30	85.9%	78.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.30	93.9%	80.9%
$15.50	Sep 11	Sep 18	$0.29	91.0%	79.0%
$15.00	Sep 11	Sep 18	$0.29	85.9%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 6.71% of stock, avg 15.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Sep 11	$0.51	$0.53	$1.04	$14.46	$16.54	6.71%
$15.00	Sep 11	$0.78	$0.28	$1.06	$13.94	$16.06	6.84%
$16.00	Sep 11	$0.32	$0.83	$1.15	$14.85	$17.15	7.42%
$16.50	Sep 11	$0.20	$1.22	$1.42	$15.08	$17.92	9.16%
$14.50	Sep 11	$1.40	$0.14	$1.54	$12.96	$16.04	9.94%
$15.00	Sep 18	$1.08	$0.57	$1.65	$13.35	$16.65	10.65%
$15.50	Sep 18	$0.83	$0.82	$1.65	$13.85	$17.15	10.65%
$14.50	Sep 18	$1.38	$0.36	$1.74	$12.76	$16.24	11.23%
$16.00	Sep 18	$0.62	$1.13	$1.75	$14.25	$17.75	11.29%
$17.00	Sep 11	$0.13	$1.64	$1.77	$15.23	$18.77	11.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.77% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$14.00	Sep 11	$0.06	$0.06	$0.12	$13.88	$18.12
$17.50	$14.00	Sep 11	$0.09	$0.06	$0.15	$13.85	$17.65
$17.00	$14.00	Sep 11	$0.13	$0.06	$0.19	$13.81	$17.19
$18.00	$14.50	Sep 11	$0.06	$0.14	$0.20	$14.30	$18.20
$17.50	$14.50	Sep 11	$0.09	$0.14	$0.23	$14.27	$17.73
$17.00	$14.50	Sep 11	$0.13	$0.14	$0.27	$14.23	$17.27
$16.50	$14.00	Sep 11	$0.20	$0.06	$0.26	$13.74	$16.76
$18.00	$13.50	Sep 18	$0.20	$0.12	$0.32	$13.18	$18.32
$16.50	$14.50	Sep 11	$0.20	$0.14	$0.34	$14.16	$16.84
$17.50	$13.50	Sep 18	$0.26	$0.12	$0.38	$13.12	$17.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.63, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 2	$0.31	$0.19	35%	1.63	$14.19	$17.81
14/14	18/18	Oct 2	$0.26	$0.24	42%	1.08	$13.74	$17.76
13/14	18/18	Oct 2	$0.22	$0.28	48%	0.79	$13.28	$17.72
14/14	17/18	Sep 25	$0.24	$0.26	43%	0.92	$13.76	$17.24
14/14	17/18	Sep 25	$0.27	$0.23	36%	1.17	$14.23	$17.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.07	$0.93	19%	13.29
$15.00	$15.50	$16.00	Sep 11	$0.08	$0.42	30%	5.25
$15.50	$16.00	$16.50	Sep 11	$0.07	$0.43	26%	6.14
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	17%	9.00
$15.50	$16.00	$16.50	Sep 18	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.08	$0.92	19%	11.50
$16.00	$17.00	$18.00	Oct 16	$0.07	$0.93	17%	13.29
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	24%	7.33
$14.00	$15.00	$16.00	Oct 16	$0.11	$0.89	20%	8.09
$15.00	$15.50	$16.00	Sep 18	$0.06	$0.44	19%	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. 48 found (best net $-0.91, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 23	-$0.91	$1.09
$14.50	$15.00	1:2	Sep 11	-$0.16	$0.34
$15.50	$16.00	1:2	Sep 11	-$0.13	$0.37
$15.00	$15.50	1:2	Sep 11	-$0.24	$0.26
$16.00	$16.50	1:2	Sep 11	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Oct 16	-$0.10	$0.90
$16.00	$15.50	1:2	Sep 11	-$0.23	$0.27
$14.50	$14.00	1:2	Sep 18	-$0.08	$0.42
$15.00	$14.00	1:2	Oct 16	-$0.31	$0.69
$15.00	$14.50	1:2	Sep 18	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.19%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 23	$0.96	0.41	12.9%	6.19%	19.10%	8	--
$18.00	Oct 23	$0.83	0.37	16.1%	5.35%	21.48%	66	16
$17.00	Oct 23	$1.06	0.45	9.7%	6.84%	16.52%	13	7
$16.50	Oct 23	$1.23	0.49	6.5%	7.94%	14.39%	8	1
$18.50	Oct 23	$0.69	0.34	19.4%	4.45%	23.81%	15	--
$16.00	Oct 23	$1.39	0.54	3.2%	8.97%	12.19%	49	2
$15.50	Oct 23	$1.64	0.59	0.0%	10.58%	10.58%	1	16
$17.00	Oct 16	$0.99	0.41	9.7%	6.39%	16.06%	360	1.4K
$16.00	Oct 16	$1.35	0.50	3.2%	8.71%	11.94%	573	1.6K
$18.00	Oct 16	$0.75	0.33	16.1%	4.84%	20.97%	613	12.0K

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 76,942

Total Puts 18,421

Put/Call Ratio 0.24

Net Difference 58,521

Prior's Put/Call Breakdown

Total Calls 22,042

Total Puts 11,865

Put/Call Ratio 0.54

Net Difference 10,177

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