RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.50 +3.09%

$16.43 (-0.42%)🌙

as of 09/24 07:03 PM

(9/23 16:01) ◀

Thursday, September 24, 2026 (7:03pm)

▶ (9/25 18:52)

◀ 9/24 19:03 ▶

Option Volume

Detail

ℹ

Current (09/24) 47,596

Calls: 37,169 (78%)

Puts: 10,427 (22%)

Prior (09/21) 51,786

Calls: 38,417 (74%)

Puts: 13,369 (26%)

Current vs Prior -8.09%

Calls: -3.25% (Calls)

Puts: -22.01% (Puts)

Prior 7-Day Total 395,943

Calls: 296,998 (75%)

Puts: 98,945 (25%)

Prior 7-Day Average 56,563

Calls: 42,428 (75%)

Puts: 14,135 (25%)

Current vs Prior 7-Day Avg -15.85%

Calls: -12.40%

Puts: -26.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $3.72M

Calls: $2.86M (77%)

Puts: $865.4K (23%)

Prior (09/21) $5.44M

Calls: $3.54M (65%)

Puts: $1.90M (35%)

Current vs Prior -31.58%

Calls: -19.29%

Puts: -54.48%

Prior 7-Day Total $31.27M

Calls: $19.74M (63%)

Puts: $11.53M (37%)

Prior 7-Day Average $4.47M

Calls: $2.82M (63%)

Puts: $1.65M (37%)

Current vs Prior 7-Day Avg -16.62%

Calls: +1.41%

Puts: -47.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.28

Prior (09/21) 0.35

Current vs Prior -19.39%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -21.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 411,816

Calls: 280,089 (68%)

Puts: 131,727 (32%)

Prior (09/21) 425,141

Calls: 269,647 (63%)

Puts: 155,494 (37%)

Current vs Prior -3.13%

Prior 7-Day Total 3,268,622

Calls: 2,079,005 (64%)

Puts: 1,189,617 (36%)

Prior 7-Day Average 466,946

Calls: 297,000 (64%)

Puts: 169,945 (36%)

Current vs Prior 7-Day Avg -11.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 8.73%13.82% | 24.91%

Prior 7.80% | 11.62%16.52% | 25.47%

Current vs Prior -55.73% | -24.86%-16.33% | -2.20%

Prior 7-Day Avg 7.67% | 11.67%10.23% | 18.92%

Current vs 7-Day Avg -54.96% | -25.22%+35.09% | +31.68%

Prior 7-Day Eod 7.80% | 11.62%16.52% | 25.47%

Current vs 7-Day Eod -55.73% | -24.86%-16.33% | -2.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Prior 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Current vs Prior -37.56% | -0.93%

Prior 7-Day Avg 24.60% | 6.42%

Calls: 20.63% | 5.61%

Puts: 28.57% | 7.23%

Current vs 7-Day Avg -37.56% | -0.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.86M) vs puts ($865.4K). Extreme bullish P/C ratio of 0.28 - heavy call buying (37,169 calls vs 10,427 puts). Call-heavy open interest (280,089 calls vs 131,727 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 5 of results (avg 9.0%, best 8.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.94	1.02	$0.98	8.2%	355	0.64	653
$16.00	Oct 16	1.39	1.51	$1.45	8.3%	172	0.60	4.3K
$17.00	Oct 2	0.51	0.56	$0.54	9.3%	784	0.42	1.7K
$15.00	Oct 30	2.18	2.40	$2.29	9.6%	15	0.71	102
$15.00	Oct 23	2.06	2.27	$2.17	9.7%	11	0.72	92

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.26	0.30	$0.28	14.3%	5.8K	0.51	2.6K
$16.00	Sep 25	0.55	0.61	$0.58	10.3%	2.1K	0.77	1.9K
$17.50	Oct 2	0.35	0.42	$0.39	17.9%	255	0.33	842
$17.00	Oct 2	0.51	0.56	$0.54	9.3%	784	0.42	1.7K
$16.50	Oct 2	0.70	0.79	$0.75	12.0%	517	0.53	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.57	0.66	$0.62	14.5%	82	0.73	279
$15.00	Oct 16	0.45	0.54	$0.50	18.0%	77	0.27	14.1K
$16.00	Oct 16	0.85	0.98	$0.92	14.1%	127	0.40	18.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 25	1.70	2.90	$2.30	52.2%	19	1.00	159
$15.00	Sep 25	1.45	1.75	$1.60	18.8%	4.2K	0.95	394
$13.50	Sep 25	1.89	3.50	$2.70	59.6%	4	0.94	20
$14.00	Oct 2	1.66	3.45	$2.56	69.9%	1	0.94	--
$14.00	Sep 25	1.63	3.35	$2.49	69.1%	13	0.94	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	2.26	3.60	$2.93	45.7%	241	0.98	378
$19.50	Sep 25	2.22	4.00	$3.11	57.2%	53	0.97	34
$18.50	Sep 25	1.24	2.81	$2.03	77.3%	63	0.95	34
$18.00	Sep 25	1.32	1.76	$1.54	28.6%	16	0.94	--
$17.50	Sep 25	0.41	1.24	$0.83	100.0%	41	0.88	579

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 37.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.26	0.30	$0.28	14.3%	5.8K	0.51	2.6K
$17.00	Sep 25	0.10	0.14	$0.12	33.3%	5.8K	0.27	4.3K
$15.00	Sep 25	1.45	1.75	$1.60	18.8%	4.2K	0.95	394
$15.50	Sep 25	0.96	1.10	$1.03	13.6%	2.4K	0.91	1.3K
$16.00	Sep 25	0.55	0.61	$0.58	10.3%	2.1K	0.77	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.21	0.50	$0.36	80.6%	946	0.23	256
$16.00	Sep 25	0.08	0.12	$0.10	40.0%	887	0.23	1.2K
$16.00	Oct 9	0.59	0.78	$0.69	27.5%	860	0.39	306
$15.50	Sep 25	0.02	0.04	$0.03	66.7%	694	0.09	1.5K
$16.50	Sep 25	0.24	0.33	$0.29	31.0%	419	0.49	962

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.5%, max 24.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 25	Oct 30	92.4%	74.3%	24.4%	5.8K	4.6K
$16.00	Sep 25	Oct 30	86.3%	71.8%	20.1%	2.1K	2.2K
$16.50	Sep 25	Nov 6	85.7%	82.6%	3.7%	5.8K	2.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 25	Oct 30	92.4%	74.3%	24.4%	83	318
$16.00	Sep 25	Oct 30	86.3%	71.8%	20.1%	909	1.3K
$16.50	Sep 25	Oct 30	85.7%	72.5%	18.2%	421	962

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.78, avg 1.73)

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	94%	1.63	$14.19
$13.50	$14.00	Sep 25	$0.21	$0.29	$0.21	94%	1.38	$13.71
$15.50	$16.00	Oct 9	$0.17	$0.33	$0.17	68%	1.94	$15.67
$15.00	$15.50	Oct 23	$0.20	$0.30	$0.20	72%	1.50	$15.20
$18.00	$19.00	Nov 6	$0.21	$0.79	$0.21	41%	3.76	$18.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 25	$0.18	$0.32	$0.18	97%	1.78	$19.32
$17.50	$17.00	Sep 25	$0.21	$0.29	$0.21	88%	1.38	$17.29
$18.50	$18.00	Oct 9	$0.18	$0.32	$0.18	78%	1.78	$18.32
$17.00	$16.50	Oct 2	$0.12	$0.38	$0.12	58%	3.17	$16.88
$19.00	$18.00	Oct 16	$0.63	$0.37	$0.63	74%	0.59	$18.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 3.55, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 9	$0.21	$0.21	$0.29	78%	0.72	$19.21
$18.00	$18.50	Oct 9	$0.20	$0.20	$0.30	69%	0.67	$18.20
$19.00	$19.50	Oct 16	$0.17	$0.17	$0.33	74%	0.52	$19.17
$17.50	$18.00	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$17.76
$18.00	$18.50	Oct 30	$0.23	$0.23	$0.27	60%	0.85	$18.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 30	$0.39	$0.39	$0.11	60%	3.55	$15.61
$14.00	$13.50	Oct 23	$0.18	$0.18	$0.32	82%	0.56	$13.82
$15.00	$14.50	Oct 23	$0.23	$0.23	$0.27	72%	0.85	$14.77
$16.00	$15.50	Oct 16	$0.27	$0.27	$0.23	60%	1.17	$15.73
$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. 2 found (avg debit $0.43, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.47	85.7%	73.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.40	85.7%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.45% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.28	$0.29	$0.57	$15.93	$17.07	3.45%
$16.00	Sep 25	$0.58	$0.10	$0.68	$15.32	$16.68	4.12%
$17.00	Sep 25	$0.12	$0.62	$0.74	$16.26	$17.74	4.48%
$17.50	Sep 25	$0.05	$0.83	$0.88	$16.62	$18.38	5.33%
$15.50	Sep 25	$1.03	$0.03	$1.06	$14.44	$16.56	6.42%
$17.00	Oct 2	$0.54	$0.81	$1.35	$15.65	$18.35	8.18%
$16.50	Oct 2	$0.75	$0.69	$1.44	$15.06	$17.94	8.73%
$16.00	Oct 2	$0.98	$0.47	$1.45	$14.55	$17.45	8.79%
$18.00	Sep 25	$0.03	$1.54	$1.57	$16.43	$19.57	9.52%
$15.00	Sep 25	$1.60	$0.01	$1.61	$13.39	$16.61	9.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.36% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$15.50	Sep 25	$0.03	$0.03	$0.06	$15.44	$18.06
$17.50	$15.50	Sep 25	$0.05	$0.03	$0.08	$15.42	$17.58
$18.00	$16.00	Sep 25	$0.03	$0.10	$0.13	$15.87	$18.13
$17.50	$16.00	Sep 25	$0.05	$0.10	$0.15	$15.85	$17.65
$17.00	$15.50	Sep 25	$0.12	$0.03	$0.15	$15.35	$17.15
$19.00	$14.50	Oct 2	$0.12	$0.09	$0.21	$14.29	$19.21
$17.00	$16.00	Sep 25	$0.12	$0.10	$0.22	$15.78	$17.22
$18.50	$14.50	Oct 2	$0.19	$0.09	$0.28	$14.22	$18.78
$19.00	$15.00	Oct 2	$0.12	$0.21	$0.33	$14.67	$19.33
$18.50	$15.00	Oct 2	$0.19	$0.21	$0.40	$14.60	$18.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.33, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Oct 9	$0.35	$0.15	54%	2.33	$14.65	$19.35
14/15	19/20	Oct 16	$0.33	$0.17	48%	1.94	$14.67	$19.33
14/15	18/18	Oct 9	$0.34	$0.16	45%	2.12	$14.66	$18.34
14/15	18/19	Oct 30	$0.38	$0.12	36%	3.17	$14.62	$18.88
14/14	18/19	Oct 23	$0.30	$0.20	48%	1.50	$13.70	$18.80
14/15	18/19	Oct 23	$0.35	$0.15	38%	2.33	$14.65	$18.85
15/16	19/20	Oct 16	$0.32	$0.18	41%	1.78	$15.18	$19.32
14/15	18/18	Oct 2	$0.25	$0.25	48%	1.00	$14.75	$17.75
14/14	18/19	Oct 30	$0.28	$0.22	42%	1.27	$14.22	$18.78
15/16	18/19	Oct 30	$0.31	$0.19	31%	1.63	$15.19	$18.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	39%	4.56
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	50%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	20%	7.33
$15.50	$16.00	$16.50	Sep 25	$0.15	$0.35	41%	2.33
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	50%	2.57
$15.50	$16.00	$16.50	Oct 2	$0.05	$0.45	21%	9.00
$15.50	$16.00	$16.50	Sep 25	$0.12	$0.38	41%	3.17
$15.00	$15.50	$16.00	Sep 25	$0.05	$0.45	20%	9.00
$14.50	$15.00	$15.50	Oct 9	$0.07	$0.43	15%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.77, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$15.00	1:2	Oct 16	-$0.77	$0.73
$15.50	$16.00	1:2	Sep 25	-$0.13	$0.37
$16.50	$18.00	1:2	Nov 6	-$0.51	$0.99
$18.00	$18.50	1:2	Oct 9	-$0.08	$0.42
$15.00	$15.50	1:2	Sep 25	-$0.46	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.12	$0.38
$19.00	$18.00	1:2	Oct 2	-$0.77	$0.23
$17.50	$17.00	1:2	Sep 25	-$0.41	$0.09
$16.00	$15.50	1:2	Oct 2	-$0.13	$0.37
$15.00	$14.50	1:2	Oct 9	-$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 6.12%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 6	$1.01	0.41	9.1%	6.12%	15.21%	2	--
$18.00	Oct 30	$0.90	0.40	9.1%	5.45%	14.55%	87	148
$17.50	Oct 30	$0.99	0.46	6.1%	6.00%	12.06%	38	34
$17.00	Oct 30	$1.20	0.49	3.0%	7.27%	10.30%	46	269
$19.50	Nov 6	$0.21	0.39	18.2%	1.27%	19.45%	18	--
$18.00	Oct 23	$0.73	0.39	9.1%	4.42%	13.52%	91	273
$17.00	Oct 23	$1.06	0.50	3.0%	6.42%	9.45%	87	153
$19.50	Oct 30	$0.49	0.27	18.2%	2.97%	21.15%	3	104
$18.50	Oct 23	$0.61	0.34	12.1%	3.70%	15.82%	28	77
$19.00	Oct 23	$0.52	0.30	15.2%	3.15%	18.30%	121	261

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 37,169

Total Puts 10,427

Put/Call Ratio 0.28

Net Difference 26,742

Prior's Put/Call Breakdown

Total Calls 38,417

Total Puts 13,369

Put/Call Ratio 0.35

Net Difference 25,048

Prior 7-Day Put/Call Summary

Total Calls 296,998

Total Puts 98,945

Average Put/Call Ratio 0.36

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