RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.53 +4.89%

$16.55 (+0.12%)🌙

as of 09/21 06:57 PM

(9/18 18:57) ◀

Monday, September 21, 2026 (6:57pm)

▶

◀ 9/21 18:57

Option Volume

Detail

ℹ

Current (09/21) 51,786

Calls: 38,417 (74%)

Puts: 13,369 (26%)

Prior (09/18) 59,624

Calls: 40,818 (68%)

Puts: 18,806 (32%)

Current vs Prior -13.15%

Calls: -5.88% (Calls)

Puts: -28.91% (Puts)

Prior 7-Day Total 378,521

Calls: 277,934 (73%)

Puts: 100,587 (27%)

Prior 7-Day Average 54,074

Calls: 39,704 (73%)

Puts: 14,369 (27%)

Current vs Prior 7-Day Avg -4.23%

Calls: -3.24%

Puts: -6.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.44M

Calls: $3.54M (65%)

Puts: $1.90M (35%)

Prior (09/18) $5.36M

Calls: $3.88M (72%)

Puts: $1.48M (28%)

Current vs Prior +1.52%

Calls: -8.70%

Puts: +28.25%

Prior 7-Day Total $29.46M

Calls: $17.52M (59%)

Puts: $11.94M (41%)

Prior 7-Day Average $4.21M

Calls: $2.50M (59%)

Puts: $1.71M (41%)

Current vs Prior 7-Day Avg +29.36%

Calls: +41.52%

Puts: +11.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.35

Prior (09/18) 0.46

Current vs Prior -24.47%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -17.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 425,141

Calls: 269,647 (63%)

Puts: 155,494 (37%)

Prior (09/18) 477,308

Calls: 309,325 (65%)

Puts: 167,983 (35%)

Current vs Prior -10.93%

Prior 7-Day Total 3,291,385

Calls: 2,093,045 (64%)

Puts: 1,198,340 (36%)

Prior 7-Day Average 470,197

Calls: 299,006 (64%)

Puts: 171,191 (36%)

Current vs Prior 7-Day Avg -9.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 7.80% | 11.62%16.52% | 25.47%

Prior 9.01% | 12.06%4.31% | 15.55%

Current vs Prior -13.39% | -3.65%+282.77% | +63.83%

Prior 7-Day Avg 7.77% | 11.68%9.54% | 18.14%

Current vs 7-Day Avg +0.46% | -0.59%+73.07% | +40.37%

Prior 7-Day Eod 9.01% | 12.06%4.31% | 15.55%

Current vs 7-Day Eod -13.39% | -3.65%+282.77% | +63.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Prior 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.91% | 6.72%

Calls: 18.23% | 5.72%

Puts: 25.59% | 7.72%

Current vs 7-Day Avg +12.29% | -4.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.54M). Extreme bullish P/C ratio of 0.35 - heavy call buying (38,417 calls vs 13,369 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (269,647 calls vs 155,494 puts) suggests bullish positioning.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 14 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.82	0.85	$0.84	3.6%	172	0.53	831
$17.00	Oct 16	1.01	1.07	$1.04	5.8%	368	0.47	3.8K
$16.00	Oct 16	1.43	1.54	$1.49	7.4%	4.3K	0.60	2.9K
$16.00	Sep 25	0.77	0.83	$0.80	7.5%	1.1K	0.68	1.9K
$18.00	Oct 30	0.93	1.01	$0.97	8.2%	65	0.41	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.76	0.80	$0.78	5.1%	88	0.47	77
$18.00	Oct 16	2.12	2.24	$2.18	5.5%	84	0.64	1.3K
$15.00	Oct 16	0.52	0.55	$0.54	5.6%	363	0.27	13.8K
$17.00	Oct 16	1.43	1.56	$1.50	8.7%	126	0.53	2.6K
$16.00	Oct 16	0.86	0.95	$0.91	9.9%	649	0.40	18.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.10	0.12	$0.11	18.2%	1.4K	0.16	1.4K
$18.50	Sep 25	0.06	0.07	$0.07	14.3%	678	0.10	3.1K
$17.50	Sep 25	0.18	0.20	$0.19	10.5%	2.5K	0.25	1.7K
$17.00	Sep 25	0.31	0.35	$0.33	12.1%	3.2K	0.37	1.8K
$16.50	Sep 25	0.46	0.55	$0.51	17.6%	2.3K	0.52	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 25	0.26	0.29	$0.28	10.7%	569	0.32	765
$16.50	Sep 25	0.46	0.51	$0.49	10.2%	760	0.48	219
$15.00	Oct 2	0.23	0.27	$0.25	16.0%	199	0.20	356
$17.00	Sep 25	0.71	0.86	$0.78	19.2%	304	0.62	151
$16.50	Oct 2	0.76	0.80	$0.78	5.1%	88	0.47	77

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	2.52	3.20	$2.86	23.8%	5	1.00	19
$14.00	Sep 25	2.11	2.87	$2.49	30.5%	13	1.00	88
$14.50	Sep 25	1.88	2.72	$2.30	36.5%	25	0.94	148
$13.50	Oct 2	2.04	3.75	$2.90	59.0%	2	0.94	--
$14.00	Oct 2	2.39	2.94	$2.67	20.6%	26	0.91	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.75	3.55	$3.15	25.4%	2	0.97	--
$19.00	Sep 25	1.89	3.40	$2.65	57.0%	58	0.94	380
$18.50	Sep 25	1.76	2.59	$2.17	38.2%	35	0.90	37
$19.00	Oct 2	2.35	3.10	$2.73	27.5%	1	0.84	39
$18.00	Sep 25	1.53	1.86	$1.70	19.4%	629	0.84	104

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 32.9K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.43	1.54	$1.49	7.4%	4.3K	0.60	2.9K
$17.00	Sep 25	0.31	0.35	$0.33	12.1%	3.2K	0.37	1.8K
$17.50	Sep 25	0.18	0.20	$0.19	10.5%	2.5K	0.25	1.7K
$16.50	Sep 25	0.46	0.55	$0.51	17.6%	2.3K	0.52	1.3K
$18.00	Sep 25	0.10	0.12	$0.11	18.2%	1.4K	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.05	0.09	$0.07	57.1%	1.3K	0.11	1.6K
$14.00	Oct 16	0.26	0.30	$0.28	14.3%	899	0.16	3.5K
$16.50	Sep 25	0.46	0.51	$0.49	10.2%	760	0.48	219
$16.00	Oct 16	0.86	0.95	$0.91	9.9%	649	0.40	18.0K
$15.50	Sep 25	0.12	0.16	$0.14	28.6%	640	0.19	981

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 12.8%, max 29.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Sep 25	Oct 30	78.0%	60.4%	29.1%	2.5K	1.7K
$18.00	Sep 25	Oct 30	80.0%	68.5%	16.8%	1.4K	1.5K
$17.00	Sep 25	Oct 30	77.8%	67.7%	15.0%	3.2K	1.9K
$15.50	Sep 25	Oct 30	73.8%	66.7%	10.8%	412	1.5K
$16.50	Sep 25	Oct 30	72.1%	67.4%	6.9%	2.4K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 25	Oct 30	80.0%	68.5%	16.8%	644	104
$17.00	Sep 25	Oct 30	77.8%	67.7%	15.0%	336	154
$15.50	Sep 25	Oct 30	73.8%	66.7%	10.8%	658	1.0K
$16.50	Sep 25	Oct 30	72.1%	67.4%	6.9%	770	238
$16.00	Sep 25	Oct 30	72.9%	68.6%	6.2%	583	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 1.63, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 25	$0.19	$0.31	$0.19	100%	1.63	$14.19
$14.00	$15.00	Oct 23	$0.53	$0.47	$0.53	84%	0.89	$14.53
$13.50	$14.00	Oct 2	$0.23	$0.27	$0.23	94%	1.17	$13.73
$15.50	$16.00	Oct 9	$0.12	$0.38	$0.12	68%	3.17	$15.62
$14.50	$15.00	Oct 30	$0.20	$0.30	$0.20	78%	1.50	$14.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 9	$0.11	$0.39	$0.11	61%	3.55	$17.39
$16.00	$15.50	Oct 23	$0.14	$0.36	$0.14	41%	2.57	$15.86
$15.50	$15.00	Oct 30	$0.12	$0.38	$0.12	33%	3.17	$15.38
$16.00	$15.50	Oct 16	$0.17	$0.33	$0.17	40%	1.94	$15.83
$15.50	$15.00	Oct 23	$0.15	$0.35	$0.15	35%	2.33	$15.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.08, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 23	$0.26	$0.26	$0.24	70%	1.08	$19.26
$17.00	$17.50	Oct 23	$0.35	$0.35	$0.15	52%	2.33	$17.35
$17.00	$17.50	Oct 30	$0.36	$0.36	$0.14	49%	2.57	$17.36
$17.50	$18.00	Oct 16	$0.31	$0.31	$0.19	57%	1.63	$17.81
$19.00	$19.50	Oct 16	$0.20	$0.20	$0.30	73%	0.67	$19.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 16	$0.26	$0.26	$0.24	73%	1.08	$14.74
$15.50	$15.00	Oct 9	$0.29	$0.29	$0.21	68%	1.38	$15.21
$14.50	$14.00	Oct 23	$0.23	$0.23	$0.27	76%	0.85	$14.27
$14.00	$13.50	Oct 30	$0.18	$0.18	$0.32	80%	0.56	$13.82
$15.00	$14.50	Oct 30	$0.21	$0.21	$0.29	71%	0.72	$14.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.27	77.8%	70.2%
$16.00	Sep 25	Oct 2	$0.28	72.9%	67.1%
$16.50	Sep 25	Oct 2	$0.33	72.1%	70.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.30	77.8%	70.2%
$16.00	Sep 25	Oct 2	$0.24	72.9%	67.1%
$16.50	Sep 25	Oct 2	$0.29	72.1%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 6.05% of stock, avg 13.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.51	$0.49	$1.00	$15.50	$17.50	6.05%
$16.00	Sep 25	$0.80	$0.28	$1.08	$14.92	$17.08	6.53%
$17.00	Sep 25	$0.33	$0.78	$1.11	$15.89	$18.11	6.72%
$15.50	Sep 25	$1.22	$0.14	$1.36	$14.14	$16.86	8.23%
$17.50	Sep 25	$0.19	$1.18	$1.37	$16.13	$18.87	8.29%
$16.00	Oct 2	$1.08	$0.52	$1.60	$14.40	$17.60	9.68%
$16.50	Oct 2	$0.84	$0.78	$1.62	$14.88	$18.12	9.80%
$15.50	Oct 2	$1.36	$0.29	$1.65	$13.85	$17.15	9.98%
$17.00	Oct 2	$0.60	$1.08	$1.68	$15.32	$18.68	10.16%
$15.00	Sep 25	$1.62	$0.07	$1.69	$13.31	$16.69	10.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.42% of stock, avg 7.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Sep 25	$0.04	$0.03	$0.07	$14.43	$19.07
$18.50	$14.50	Sep 25	$0.07	$0.03	$0.10	$14.40	$18.60
$19.00	$15.00	Sep 25	$0.04	$0.07	$0.11	$14.89	$19.11
$18.50	$15.00	Sep 25	$0.07	$0.07	$0.14	$14.86	$18.64
$18.00	$14.50	Sep 25	$0.11	$0.03	$0.14	$14.36	$18.14
$18.00	$15.00	Sep 25	$0.11	$0.07	$0.18	$14.82	$18.18
$19.00	$15.50	Sep 25	$0.04	$0.14	$0.18	$15.32	$19.18
$18.50	$15.50	Sep 25	$0.07	$0.14	$0.21	$15.29	$18.71
$18.00	$15.50	Sep 25	$0.11	$0.14	$0.25	$15.25	$18.25
$17.50	$14.50	Sep 25	$0.19	$0.03	$0.22	$14.28	$17.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 23	$0.37	$0.13	53%	2.85	$13.63	$19.37
15/16	19/20	Oct 16	$0.40	$0.10	40%	4.00	$15.10	$19.40
14/15	19/20	Oct 23	$0.39	$0.11	41%	3.55	$14.61	$19.39
14/15	18/18	Oct 2	$0.26	$0.24	52%	1.08	$14.74	$18.26
14/15	18/19	Oct 9	$0.28	$0.22	48%	1.27	$14.72	$18.78
14/15	18/18	Oct 2	$0.22	$0.28	45%	0.79	$14.78	$17.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 25	$0.06	$0.44	22%	7.33
$17.00	$17.50	$18.00	Oct 9	$0.05	$0.45	13%	9.00
$16.00	$16.50	$17.00	Sep 25	$0.11	$0.39	30%	3.55
$15.50	$16.00	$16.50	Oct 30	$0.05	$0.45	11%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	29%	6.14
$16.00	$16.50	$17.00	Sep 25	$0.08	$0.42	30%	5.25
$15.00	$15.50	$16.00	Sep 25	$0.07	$0.43	22%	6.14
$16.50	$17.00	$17.50	Sep 25	$0.11	$0.39	27%	3.55
$17.00	$17.50	$18.00	Oct 16	$0.06	$0.44	12%	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. 45 found (best net $-0.32, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 25	-$0.22	$0.28
$16.50	$17.00	1:2	Sep 25	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 16	-$0.08	$0.42
$15.50	$16.00	1:2	Sep 25	-$0.38	$0.12
$19.00	$19.50	1:2	Oct 23	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Oct 16	-$0.32	$0.68
$16.50	$16.00	1:2	Sep 25	-$0.07	$0.43
$16.00	$15.50	1:2	Oct 2	-$0.06	$0.44
$17.00	$16.50	1:2	Sep 25	-$0.20	$0.30
$15.50	$15.00	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.63%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 30	$0.93	0.41	8.9%	5.63%	14.52%	65	107
$18.50	Oct 30	$0.80	0.37	11.9%	4.84%	16.76%	33	26
$17.00	Oct 30	$1.21	0.51	2.8%	7.32%	10.16%	14	116
$17.00	Oct 23	$1.08	0.47	2.8%	6.53%	9.38%	28	65
$18.00	Oct 23	$0.75	0.37	8.9%	4.54%	13.43%	79	278
$19.00	Oct 23	$0.56	0.29	14.9%	3.39%	18.33%	138	88
$18.50	Oct 23	$0.62	0.33	11.9%	3.75%	15.67%	22	36
$17.00	Oct 16	$1.01	0.47	2.8%	6.11%	8.95%	368	3.8K
$17.50	Oct 16	$0.78	0.43	5.9%	4.72%	10.59%	51	--
$18.00	Oct 16	$0.66	0.36	8.9%	3.99%	12.89%	680	12.4K

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 38,417

Total Puts 13,369

Put/Call Ratio 0.35

Net Difference 25,048

Prior's Put/Call Breakdown

Total Calls 40,818

Total Puts 18,806

Put/Call Ratio 0.46

Net Difference 22,012

Prior 7-Day Put/Call Summary

Total Calls 277,934

Total Puts 100,587

Average Put/Call Ratio 0.42

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