RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$16.66 +0.97%

$16.69 (+0.18%)🌙

as of 09/25 06:52 PM

(9/24 19:03) ◀

Friday, September 25, 2026 (6:52pm)

▶

◀ 9/25 18:52

Option Volume

Detail

ℹ

Current (09/25) 58,489

Calls: 43,796 (75%)

Puts: 14,693 (25%)

Prior (09/24) 47,596

Calls: 37,169 (78%)

Puts: 10,427 (22%)

Current vs Prior +22.89%

Calls: +17.83% (Calls)

Puts: +40.91% (Puts)

Prior 7-Day Total 330,516

Calls: 243,011 (74%)

Puts: 87,505 (26%)

Prior 7-Day Average 47,216

Calls: 34,715 (74%)

Puts: 12,500 (26%)

Current vs Prior 7-Day Avg +23.87%

Calls: +26.16%

Puts: +17.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $3.28M

Calls: $2.14M (65%)

Puts: $1.14M (35%)

Prior (09/24) $3.72M

Calls: $2.86M (77%)

Puts: $865.4K (23%)

Current vs Prior -11.82%

Calls: -25.10%

Puts: +32.05%

Prior 7-Day Total $28.30M

Calls: $17.84M (63%)

Puts: $10.46M (37%)

Prior 7-Day Average $4.04M

Calls: $2.55M (63%)

Puts: $1.49M (37%)

Current vs Prior 7-Day Avg -18.76%

Calls: -15.98%

Puts: -23.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.34

Prior (09/24) 0.28

Current vs Prior +19.59%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -8.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 462,565

Calls: 308,620 (67%)

Puts: 153,945 (33%)

Prior (09/24) 411,816

Calls: 280,089 (68%)

Puts: 131,727 (32%)

Current vs Prior +12.32%

Prior 7-Day Total 3,189,541

Calls: 2,061,002 (65%)

Puts: 1,128,539 (35%)

Prior 7-Day Average 455,648

Calls: 294,428 (65%)

Puts: 161,219 (35%)

Current vs Prior 7-Day Avg +1.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.12% | 8.94%14.35% | 24.37%

Prior 3.45% | 8.73%13.82% | 24.91%

Current vs Prior +158.89% | +41.68%+3.82% | -2.17%

Prior 7-Day Avg 7.09% | 11.18%10.47% | 19.57%

Current vs 7-Day Avg +26.17% | +10.58%+37.04% | +24.50%

Prior 7-Day Eod 3.45% | 8.73%13.82% | 24.91%

Current vs 7-Day Eod +158.89% | +41.68%+3.82% | -2.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Prior 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.28% | 6.41%

Calls: 19.94% | 5.84%

Puts: 26.62% | 6.98%

Current vs 7-Day Avg -34.02% | -0.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.14M). Extreme bullish P/C ratio of 0.34 - heavy call buying (43,796 calls vs 14,693 puts). Call-heavy open interest (308,620 calls vs 153,945 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 9 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.22	0.23	$0.23	4.3%	2.6K	0.24	1.4K
$17.00	Oct 16	0.96	1.04	$1.00	8.0%	787	0.47	4.3K
$18.00	Oct 9	0.45	0.49	$0.47	8.5%	180	0.33	1.2K
$17.00	Oct 9	0.74	0.81	$0.78	9.0%	177	0.48	3.6K
$17.50	Oct 2	0.31	0.34	$0.33	9.1%	1.5K	0.33	1.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.24	1.33	$1.29	7.0%	77	0.52	2.6K
$17.00	Oct 2	0.76	0.82	$0.79	7.6%	149	0.57	1.1K
$17.00	Oct 9	1.02	1.12	$1.07	9.3%	25	0.53	30
$18.00	Oct 23	2.01	2.21	$2.11	9.5%	4	0.61	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	0.14	0.17	$0.16	18.8%	918	0.17	1.7K
$18.00	Oct 2	0.22	0.23	$0.23	4.3%	2.6K	0.24	1.4K
$17.50	Oct 2	0.31	0.34	$0.33	9.1%	1.5K	0.33	1.0K
$17.00	Oct 2	0.42	0.48	$0.45	13.3%	2.0K	0.43	2.1K
$16.50	Oct 2	0.66	0.74	$0.70	11.4%	586	0.56	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.28	0.32	$0.30	13.3%	922	0.30	1.4K
$16.50	Oct 2	0.48	0.55	$0.52	13.5%	331	0.44	188
$17.00	Oct 2	0.76	0.82	$0.79	7.6%	149	0.57	1.1K
$16.00	Oct 16	0.72	0.80	$0.76	10.5%	402	0.39	18.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	2.65	4.00	$3.33	40.5%	3	0.99	--
$14.00	Sep 25	1.91	3.60	$2.76	61.2%	6	0.99	85
$14.50	Sep 25	1.86	2.69	$2.28	36.4%	20	0.99	151
$15.50	Sep 25	1.02	1.54	$1.28	40.6%	287	0.98	2.0K
$16.00	Sep 25	0.61	0.75	$0.68	20.6%	1.2K	0.97	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.17	0.52	$0.35	100.0%	534	1.00	274
$17.50	Sep 25	0.12	1.06	$0.59	159.3%	180	1.00	579
$18.00	Sep 25	0.86	1.42	$1.14	49.1%	6	1.00	--
$18.50	Sep 25	1.29	2.25	$1.77	54.2%	1	1.00	--
$19.00	Sep 25	1.86	2.42	$2.14	26.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 43.0K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.00	0.01	$0.01	100.0%	7.8K	0.03	6.6K
$17.00	Sep 25	0.00	0.01	$0.01	100.0%	5.5K	0.06	5.0K
$16.50	Sep 25	0.13	0.20	$0.17	41.2%	4.2K	0.92	3.3K
$18.00	Oct 2	0.22	0.23	$0.23	4.3%	2.6K	0.24	1.4K
$17.00	Oct 2	0.42	0.48	$0.45	13.3%	2.0K	0.43	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.00	0.01	$0.01	100.0%	1.9K	0.08	1.1K
$16.00	Oct 2	0.28	0.32	$0.30	13.3%	922	0.30	1.4K
$15.50	Oct 2	0.15	0.19	$0.17	23.5%	867	0.20	1.2K
$15.00	Oct 9	0.21	0.26	$0.24	20.8%	557	0.18	965
$17.00	Sep 25	0.17	0.52	$0.35	100.0%	534	1.00	274

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.55, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 2	$0.11	$0.39	$0.11	93%	3.55	$14.61
$16.00	$17.00	Nov 6	$0.25	$0.75	$0.25	62%	3.00	$16.25
$16.50	$17.00	Oct 16	$0.10	$0.40	$0.10	54%	4.00	$16.60
$16.50	$17.00	Oct 30	$0.17	$0.33	$0.17	56%	1.94	$16.67
$15.50	$16.00	Oct 23	$0.25	$0.25	$0.25	69%	1.00	$15.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 25	$0.24	$0.26	$0.24	100%	1.08	$17.26
$18.50	$18.00	Oct 9	$0.26	$0.24	$0.26	74%	0.92	$18.24
$18.00	$17.50	Oct 2	$0.30	$0.20	$0.30	76%	0.67	$17.70
$17.00	$16.50	Nov 6	$0.17	$0.33	$0.17	47%	1.94	$16.83
$17.50	$17.00	Oct 23	$0.21	$0.29	$0.21	56%	1.38	$17.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 2.33, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 16	$0.23	$0.23	$0.27	64%	0.85	$18.23
$17.00	$17.50	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$17.25
$18.00	$18.50	Nov 6	$0.24	$0.24	$0.26	56%	0.92	$18.24
$19.00	$19.50	Oct 23	$0.15	$0.15	$0.35	70%	0.43	$19.15
$17.00	$17.50	Nov 6	$0.27	$0.27	$0.23	47%	1.17	$17.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 30	$0.35	$0.35	$0.15	66%	2.33	$15.15
$16.50	$16.00	Oct 30	$0.33	$0.33	$0.17	56%	1.94	$16.17
$16.00	$15.50	Oct 23	$0.27	$0.27	$0.23	62%	1.17	$15.73
$15.00	$14.50	Oct 16	$0.19	$0.19	$0.31	75%	0.61	$14.81
$16.00	$15.00	Nov 6	$0.41	$0.41	$0.59	62%	0.69	$15.59

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.08% of stock, avg 12.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.17	$0.01	$0.18	$16.32	$16.68	1.08%
$17.00	Sep 25	$0.01	$0.35	$0.36	$16.64	$17.36	2.16%
$17.50	Sep 25	$0.01	$0.59	$0.60	$16.90	$18.10	3.60%
$16.00	Sep 25	$0.68	$0.01	$0.69	$15.31	$16.69	4.14%
$18.00	Sep 25	$0.01	$1.14	$1.15	$16.85	$19.15	6.90%
$16.50	Oct 2	$0.70	$0.52	$1.22	$15.28	$17.72	7.32%
$17.00	Oct 2	$0.45	$0.79	$1.24	$15.76	$18.24	7.44%
$16.00	Oct 2	$0.95	$0.30	$1.25	$14.75	$17.25	7.50%
$15.50	Sep 25	$1.28	$0.01	$1.29	$14.21	$16.79	7.74%
$17.50	Oct 2	$0.33	$1.18	$1.51	$15.99	$19.01	9.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.12% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$16.50	Sep 25	$0.01	$0.01	$0.02	$16.48	$17.02
$17.00	$15.00	Sep 25	$0.01	$0.11	$0.12	$14.88	$17.12
$19.00	$14.50	Oct 2	$0.10	$0.05	$0.15	$14.35	$19.15
$19.00	$15.00	Oct 2	$0.10	$0.09	$0.19	$14.81	$19.19
$18.50	$14.50	Oct 2	$0.16	$0.05	$0.21	$14.29	$18.71
$18.50	$15.00	Oct 2	$0.16	$0.09	$0.25	$14.75	$18.75
$19.00	$15.50	Oct 2	$0.10	$0.17	$0.27	$15.23	$19.27
$18.50	$15.50	Oct 2	$0.16	$0.17	$0.33	$15.17	$18.83
$18.00	$14.50	Oct 2	$0.23	$0.05	$0.28	$14.22	$18.28
$18.00	$15.00	Oct 2	$0.23	$0.09	$0.32	$14.68	$18.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.13, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Oct 23	$0.34	$0.16	44%	2.13	$14.66	$19.34
14/14	19/20	Oct 23	$0.26	$0.24	54%	1.08	$13.74	$19.26
15/16	19/20	Oct 23	$0.30	$0.20	39%	1.50	$15.20	$19.30
16/16	18/18	Oct 2	$0.23	$0.27	37%	0.85	$15.77	$17.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.16	$0.34	89%	2.12
$16.00	$16.50	$17.00	Sep 25	$0.35	$0.15	91%	0.43
$17.50	$18.00	$18.50	Oct 9	$0.05	$0.45	13%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.08	$0.42	19%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	15%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.34	$0.16	97%	0.47
$16.00	$16.50	$17.00	Oct 2	$0.05	$0.45	26%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.05	$0.45	19%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	24%	4.56
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	19%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.08, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Sep 25	-$0.08	$0.42
$13.50	$15.00	1:2	Oct 23	-$1.20	$0.30
$16.50	$17.00	1:2	Oct 2	-$0.20	$0.30
$18.00	$18.50	1:2	Oct 2	-$0.09	$0.41
$17.50	$18.00	1:2	Oct 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 25	-$0.11	$0.39
$18.00	$17.00	1:2	Oct 9	-$0.31	$0.69
$16.50	$16.00	1:2	Oct 2	-$0.08	$0.42
$15.00	$14.50	1:2	Oct 16	-$0.06	$0.44
$16.00	$15.50	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. 36 found (best yield 6.30%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 6	$1.05	0.44	8.0%	6.30%	14.35%	27	2
$17.50	Nov 6	$1.22	0.49	5.0%	7.32%	12.36%	7	--
$18.50	Nov 6	$0.91	0.39	11.0%	5.46%	16.51%	5	--
$19.50	Nov 6	$0.63	0.34	17.1%	3.78%	20.83%	6	14
$19.00	Nov 6	$0.74	0.36	14.1%	4.44%	18.49%	9	10
$17.00	Nov 6	$1.33	0.53	2.0%	7.98%	10.02%	3	--
$17.00	Oct 30	$1.29	0.51	2.0%	7.74%	9.78%	127	287
$18.00	Oct 30	$0.85	0.41	8.0%	5.10%	13.15%	58	230
$17.50	Oct 30	$1.01	0.46	5.0%	6.06%	11.10%	39	65
$19.50	Oct 30	$0.57	0.29	17.1%	3.42%	20.47%	7	101

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 43,796

Total Puts 14,693

Put/Call Ratio 0.34

Net Difference 29,103

Prior's Put/Call Breakdown

Total Calls 37,169

Total Puts 10,427

Put/Call Ratio 0.28

Net Difference 26,742

Prior 7-Day Put/Call Summary

Total Calls 243,011

Total Puts 87,505

Average Put/Call Ratio 0.36

Ratio Trend Rising

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