RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.74 -1.32%

$15.78 (+0.25%)🌙

as of 09/29 06:54 PM

(9/28 03:52) ◀

Tuesday, September 29, 2026 (6:54pm)

▶ (9/30 00:31)

◀ 9/29 18:54 ▶

Option Volume

Detail

ℹ

Current (09/29) 22,021

Calls: 16,648 (76%)

Puts: 5,373 (24%)

Prior (09/28) --

Calls: 43,796 (75%)

Puts: 14,693 (25%)

Current vs Prior +0.00%

Calls: -61.99% (Calls)

Puts: -63.43% (Puts)

Prior 7-Day Total 308,694

Calls: 225,707 (73%)

Puts: 82,987 (27%)

Prior 7-Day Average 51,449

Calls: 32,243 (73%)

Puts: 11,855 (27%)

Current vs Prior 7-Day Avg -57.20%

Calls: -48.37%

Puts: -54.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.98M

Calls: $1.36M (69%)

Puts: $614.1K (31%)

Prior (09/28) --

Calls: $2.14M (65%)

Puts: $1.14M (35%)

Current vs Prior +0.00%

Calls: -36.41%

Puts: -46.26%

Prior 7-Day Total $24.43M

Calls: $15.17M (62%)

Puts: $9.26M (38%)

Prior 7-Day Average $4.07M

Calls: $2.17M (62%)

Puts: $1.32M (38%)

Current vs Prior 7-Day Avg -51.46%

Calls: -37.15%

Puts: -53.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.32

Prior (09/28) 1.00

Current vs Prior -67.73%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -30.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 387,245

Calls: 248,287 (64%)

Puts: 138,958 (36%)

Prior (09/28) 369,715

Calls: 242,484 (66%)

Puts: 127,231 (34%)

Current vs Prior +4.74%

Prior 7-Day Total 3,064,511

Calls: 1,992,630 (65%)

Puts: 1,071,881 (35%)

Prior 7-Day Average 437,787

Calls: 284,661 (65%)

Puts: 153,125 (35%)

Current vs Prior 7-Day Avg -11.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.37% | 11.18%14.04% | 23.06%

Prior 8.28% | 11.66%14.36% | 23.07%

Current vs Prior -10.95% | -4.11%-2.21% | -0.04%

Prior 7-Day Avg 7.80% | 11.54%11.50% | 21.06%

Current vs 7-Day Avg -5.53% | -3.12%+22.14% | +9.51%

Prior 7-Day Eod 8.28% | 11.66%14.36% | 23.07%

Current vs 7-Day Eod -10.95% | -4.11%-2.21% | -0.04%

Sentiment BULLISHBULLISH

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 20.64% | 6.39%

Calls: 18.56% | 6.30%

Puts: 22.72% | 6.48%

Current vs 7-Day Avg -25.58% | -0.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.36M). Extreme bullish P/C ratio of 0.32 - heavy call buying (16,648 calls vs 5,373 puts). P/C ratio dropping 68% - sentiment shifting bullish. Call-heavy open interest (248,287 calls vs 138,958 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 11 of results (avg 7.1%, best 4.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.89	0.94	$0.92	5.4%	48	0.78	404
$16.00	Oct 2	0.33	0.35	$0.34	5.9%	1.4K	0.43	971
$18.00	Oct 16	0.30	0.32	$0.31	6.5%	707	0.23	12.4K
$15.50	Oct 2	0.56	0.60	$0.58	6.9%	101	0.61	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.91	0.95	$0.93	4.3%	148	0.72	517
$15.00	Oct 2	0.14	0.15	$0.15	6.7%	650	0.23	2.1K
$16.00	Oct 2	0.56	0.60	$0.58	6.9%	642	0.57	1.7K
$16.00	Oct 9	0.82	0.89	$0.86	8.1%	23	0.52	1.0K
$16.50	Oct 23	1.48	1.62	$1.55	9.0%	1	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.18	0.21	$0.20	15.0%	1.8K	0.28	1.9K
$16.00	Oct 2	0.33	0.35	$0.34	5.9%	1.4K	0.43	971
$15.50	Oct 2	0.56	0.60	$0.58	6.9%	101	0.61	282
$15.00	Oct 2	0.89	0.94	$0.92	5.4%	48	0.78	404
$16.00	Oct 9	0.58	0.68	$0.63	15.9%	229	0.50	608

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.05	0.06	$0.06	16.7%	456	0.10	573
$15.00	Oct 2	0.14	0.15	$0.15	6.7%	650	0.23	2.1K
$15.50	Oct 2	0.30	0.33	$0.32	9.4%	379	0.39	1.3K
$13.50	Oct 9	0.06	0.07	$0.07	14.3%	41	0.07	110
$16.00	Oct 2	0.56	0.60	$0.58	6.9%	642	0.57	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	2.22	2.53	$2.38	13.0%	2	0.99	--
$13.00	Oct 2	2.55	3.45	$3.00	30.0%	1	0.98	--
$13.00	Oct 9	2.71	3.10	$2.91	13.4%	1	0.96	--
$14.00	Oct 2	1.41	2.45	$1.93	53.9%	4	0.96	16
$13.50	Oct 9	1.55	2.95	$2.25	62.2%	10	0.93	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	2.19	3.55	$2.87	47.4%	2	0.94	--
$18.00	Oct 2	1.96	2.59	$2.28	27.6%	37	0.92	80
$17.50	Oct 2	1.35	2.00	$1.68	38.7%	65	0.89	316
$18.00	Oct 9	2.20	2.75	$2.48	22.2%	34	0.87	47
$17.00	Oct 2	1.01	1.83	$1.42	57.7%	32	0.83	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 13.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.18	0.21	$0.20	15.0%	1.8K	0.28	1.9K
$16.00	Oct 2	0.33	0.35	$0.34	5.9%	1.4K	0.43	971
$17.00	Oct 2	0.10	0.13	$0.12	25.0%	1.4K	0.18	7.1K
$18.00	Oct 2	0.04	0.05	$0.05	20.0%	1.2K	0.07	3.7K
$18.00	Oct 16	0.30	0.32	$0.31	6.5%	707	0.23	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.14	0.15	$0.15	6.7%	650	0.23	2.1K
$16.00	Oct 2	0.56	0.60	$0.58	6.9%	642	0.57	1.7K
$14.50	Oct 2	0.05	0.06	$0.06	16.7%	456	0.10	573
$15.50	Oct 2	0.30	0.33	$0.32	9.4%	379	0.39	1.3K
$16.00	Oct 16	1.01	1.12	$1.07	10.3%	229	0.50	14.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.4%, max 18.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Oct 2	Nov 6	88.0%	74.6%	18.0%	1.4K	7.1K
$15.50	Oct 2	Nov 6	77.6%	67.6%	14.7%	103	284
$16.50	Oct 2	Nov 6	82.8%	74.2%	11.7%	1.8K	2.0K
$15.00	Oct 2	Nov 6	76.6%	71.1%	7.8%	50	406
$16.00	Oct 2	Nov 6	79.4%	74.6%	6.5%	1.4K	972

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Oct 2	Nov 6	88.0%	74.6%	18.0%	52	1.0K
$15.50	Oct 2	Nov 6	77.6%	67.6%	14.7%	382	1.3K
$16.50	Oct 2	Oct 30	82.8%	76.2%	8.7%	149	517
$15.00	Oct 2	Nov 6	76.6%	71.1%	7.8%	683	2.1K
$16.00	Oct 2	Nov 6	79.4%	74.6%	6.5%	666	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 0.51, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.50	Oct 23	$1.66	$0.84	$1.66	89%	0.51	$14.66
$15.00	$15.50	Oct 16	$0.14	$0.36	$0.14	68%	2.57	$15.14
$13.50	$14.00	Oct 9	$0.30	$0.20	$0.30	93%	0.67	$13.80
$15.00	$15.50	Oct 9	$0.20	$0.30	$0.20	71%	1.50	$15.20
$15.00	$15.50	Oct 30	$0.17	$0.33	$0.17	63%	1.94	$15.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 2	$0.26	$0.24	$0.26	89%	0.92	$17.24
$17.50	$17.00	Oct 16	$0.22	$0.28	$0.22	73%	1.27	$17.28
$15.50	$15.00	Oct 9	$0.12	$0.38	$0.12	40%	3.17	$15.38
$15.00	$14.50	Oct 30	$0.14	$0.36	$0.14	37%	2.57	$14.86
$17.00	$16.50	Oct 9	$0.33	$0.17	$0.33	72%	0.52	$16.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.29	$0.29	$0.21	50%	1.38	$16.29
$16.50	$17.00	Oct 23	$0.24	$0.24	$0.26	57%	0.92	$16.74
$16.50	$17.00	Oct 30	$0.24	$0.24	$0.26	55%	0.92	$16.74
$16.00	$16.50	Oct 30	$0.27	$0.27	$0.23	49%	1.17	$16.27
$17.50	$18.50	Nov 6	$0.33	$0.33	$0.67	61%	0.49	$17.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Nov 6	$0.32	$0.32	$0.18	63%	1.78	$14.68
$14.50	$13.00	Nov 6	$0.44	$0.44	$1.06	69%	0.42	$14.06
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	69%	1.08	$14.24
$15.00	$14.50	Oct 16	$0.23	$0.23	$0.27	67%	0.85	$14.77
$14.00	$13.50	Oct 16	$0.17	$0.17	$0.33	79%	0.52	$13.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 2	Oct 9	$0.29	79.4%	65.8%
$15.50	Oct 2	Oct 9	$0.32	77.6%	65.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 2	Oct 9	$0.28	79.4%	65.8%
$15.50	Oct 2	Oct 9	$0.18	77.6%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.72% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Oct 2	$0.58	$0.32	$0.90	$14.60	$16.40	5.72%
$16.00	Oct 2	$0.34	$0.58	$0.92	$15.08	$16.92	5.84%
$15.00	Oct 2	$0.92	$0.15	$1.07	$13.93	$16.07	6.80%
$16.50	Oct 2	$0.20	$0.93	$1.13	$15.37	$17.63	7.18%
$14.50	Oct 2	$1.31	$0.06	$1.37	$13.13	$15.87	8.70%
$15.50	Oct 9	$0.90	$0.50	$1.40	$14.10	$16.90	8.89%
$15.00	Oct 9	$1.10	$0.38	$1.48	$13.52	$16.48	9.40%
$16.00	Oct 9	$0.63	$0.86	$1.49	$14.51	$17.49	9.47%
$17.00	Oct 2	$0.12	$1.42	$1.54	$15.46	$18.54	9.78%
$16.50	Oct 9	$0.44	$1.24	$1.68	$14.82	$18.18	10.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.70% of stock, avg 7.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$14.50	Oct 2	$0.05	$0.06	$0.11	$14.39	$18.11
$17.50	$14.50	Oct 2	$0.07	$0.06	$0.13	$14.37	$17.63
$17.00	$14.50	Oct 2	$0.12	$0.06	$0.18	$14.32	$17.18
$18.00	$15.00	Oct 2	$0.05	$0.15	$0.20	$14.80	$18.20
$17.50	$15.00	Oct 2	$0.07	$0.15	$0.22	$14.78	$17.72
$18.00	$13.50	Oct 9	$0.17	$0.07	$0.24	$13.26	$18.24
$18.00	$14.00	Oct 9	$0.17	$0.08	$0.25	$13.75	$18.25
$17.00	$15.00	Oct 2	$0.12	$0.15	$0.27	$14.73	$17.27
$16.50	$14.50	Oct 2	$0.20	$0.06	$0.26	$14.24	$16.76
$16.50	$15.00	Oct 2	$0.20	$0.15	$0.35	$14.65	$16.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 30	$0.38	$0.12	35%	3.17	$14.12	$17.88
14/14	18/18	Oct 23	$0.29	$0.21	50%	1.38	$13.71	$18.29
14/14	18/18	Oct 23	$0.31	$0.19	43%	1.63	$14.19	$18.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Oct 2	$0.05	$0.45	29%	9.00
$16.00	$16.50	$17.00	Oct 2	$0.06	$0.44	25%	7.33
$15.00	$15.50	$16.00	Oct 2	$0.10	$0.40	35%	4.00
$15.50	$16.00	$16.50	Oct 2	$0.10	$0.40	33%	4.00
$16.00	$16.50	$17.00	Oct 23	$0.05	$0.45	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.09	$0.41	35%	4.56
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	33%	4.56
$14.50	$15.00	$15.50	Oct 2	$0.08	$0.42	29%	5.25
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	16%	9.00
$13.00	$13.50	$14.00	Oct 16	$0.09	$0.41	13%	4.56

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 $-0.62, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Oct 2	-$0.10	$0.40
$15.00	$15.50	1:2	Oct 2	-$0.24	$0.26
$16.00	$16.50	1:2	Oct 2	-$0.06	$0.44
$17.50	$18.50	1:2	Nov 6	-$0.27	$0.73
$17.50	$18.00	1:2	Oct 9	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Oct 23	-$0.62	$0.88
$18.00	$17.00	1:2	Oct 9	-$0.66	$0.34
$16.00	$15.50	1:2	Oct 2	-$0.06	$0.44
$16.00	$15.00	1:2	Oct 23	-$0.27	$0.73
$16.50	$16.00	1:2	Oct 2	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.46%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Nov 6	$0.86	0.39	11.2%	5.46%	16.65%	1	--
$16.00	Nov 6	$1.28	0.53	1.6%	8.13%	9.78%	10	1
$16.00	Oct 30	$1.15	0.51	1.6%	7.31%	8.96%	78	197
$18.50	Nov 6	$0.45	0.29	17.5%	2.86%	20.39%	3	--
$16.50	Oct 30	$0.90	0.45	4.8%	5.72%	10.55%	15	171
$16.50	Nov 6	$0.87	0.47	4.8%	5.53%	10.36%	13	11
$17.00	Nov 6	$0.66	0.42	8.0%	4.19%	12.20%	12	8
$17.00	Oct 30	$0.66	0.38	8.0%	4.19%	12.20%	17	345
$17.50	Oct 30	$0.49	0.34	11.2%	3.11%	14.29%	20	80
$18.00	Oct 30	$0.40	0.30	14.4%	2.54%	16.90%	19	269

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 16,648

Total Puts 5,373

Put/Call Ratio 0.32

Net Difference 11,275

Prior's Put/Call Breakdown

Total Calls 43,796

Total Puts 14,693

Put/Call Ratio 1.00

Net Difference 29,103

Prior 7-Day Put/Call Summary

Total Calls 225,707

Total Puts 82,987

Average Put/Call Ratio 0.47

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