RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.74 +0.00%

$15.83 (+0.57%)🌙

as of 10/01 12:31 AM

(9/29 18:54) ◀

Wednesday, September 30, 2026 (12:31am)

▶ (10/1 18:43)

◀ 9/30 00:31 ▶

Option Volume

Detail

ℹ

Current (10/01) 28,329

Calls: 20,632 (73%)

Puts: 7,697 (27%)

Prior (09/29) 22,021

Calls: 16,648 (76%)

Puts: 5,373 (24%)

Current vs Prior +28.65%

Calls: +23.93% (Calls)

Puts: +43.25% (Puts)

Prior 7-Day Total 269,574

Calls: 197,204 (73%)

Puts: 72,370 (27%)

Prior 7-Day Average 44,929

Calls: 28,172 (73%)

Puts: 10,338 (27%)

Current vs Prior 7-Day Avg -36.95%

Calls: -26.76%

Puts: -25.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.59M

Calls: $1.44M (56%)

Puts: $1.15M (44%)

Prior (09/29) $1.98M

Calls: $1.36M (69%)

Puts: $614.1K (31%)

Current vs Prior +31.06%

Calls: +6.04%

Puts: +86.55%

Prior 7-Day Total $22.82M

Calls: $15.05M (66%)

Puts: $7.77M (34%)

Prior 7-Day Average $3.80M

Calls: $2.15M (66%)

Puts: $1.11M (34%)

Current vs Prior 7-Day Avg -31.92%

Calls: -32.83%

Puts: +3.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.37

Prior (09/29) 0.32

Current vs Prior +15.59%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -18.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 366,643

Calls: 251,396 (69%)

Puts: 115,247 (31%)

Prior (09/29) 387,245

Calls: 248,287 (64%)

Puts: 138,958 (36%)

Current vs Prior -5.32%

Prior 7-Day Total 2,978,585

Calls: 1,930,681 (65%)

Puts: 1,047,904 (35%)

Prior 7-Day Average 425,512

Calls: 275,811 (65%)

Puts: 149,700 (35%)

Current vs Prior 7-Day Avg -13.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.67% | 10.74%13.66% | 22.62%

Prior 7.37% | 11.18%14.04% | 23.06%

Current vs Prior -9.48% | -3.98%-2.71% | -1.93%

Prior 7-Day Avg 7.53% | 11.32%12.17% | 21.88%

Current vs 7-Day Avg -11.35% | -5.19%+12.21% | +3.35%

Prior 7-Day Eod 7.37% | 11.18%14.04% | 23.06%

Current vs 7-Day Eod -9.48% | -3.98%-2.71% | -1.93%

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 19.32% | 6.39%

Calls: 17.86% | 6.54%

Puts: 20.78% | 6.24%

Current vs 7-Day Avg -20.50% | -0.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (20,632 calls vs 7,697 puts). Call-heavy open interest (251,396 calls vs 115,247 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 1 of results (avg 7.3%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.39	0.42	$0.41	7.3%	186	0.36	869

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.25	0.30	$0.28	17.9%	850	0.41	1.7K
$15.50	Oct 2	0.46	0.55	$0.51	17.6%	94	0.62	285
$17.50	Oct 9	0.18	0.21	$0.20	15.0%	139	0.20	1.1K
$15.00	Oct 2	0.79	0.90	$0.85	12.9%	205	0.80	415
$16.50	Oct 9	0.39	0.42	$0.41	7.3%	186	0.36	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.51	0.57	$0.54	11.1%	499	0.59	1.8K
$16.50	Oct 2	0.83	0.95	$0.89	13.5%	157	0.77	540
$15.50	Oct 9	0.50	0.60	$0.55	18.2%	79	0.42	136
$16.00	Oct 9	0.77	0.92	$0.85	17.6%	184	0.53	1.0K
$15.00	Oct 16	0.51	0.61	$0.56	17.9%	59	0.34	14.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	2.16	3.60	$2.88	50.0%	3	0.98	10
$13.50	Oct 2	2.13	2.39	$2.26	11.5%	11	0.98	12
$13.00	Oct 9	2.57	3.25	$2.91	23.4%	15	0.97	--
$14.00	Oct 2	1.01	2.57	$1.79	87.2%	17	0.96	16
$13.50	Oct 9	1.67	2.68	$2.17	46.5%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	2.15	2.78	$2.47	25.5%	1	0.93	58
$18.50	Oct 9	1.95	3.65	$2.80	60.7%	4	0.92	18
$17.00	Oct 2	1.10	1.69	$1.40	42.1%	75	0.88	1.0K
$18.00	Oct 9	2.16	2.73	$2.45	23.3%	38	0.86	56
$18.50	Oct 16	1.68	4.20	$2.94	85.7%	2	0.82	1

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 16.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.11	0.14	$0.13	23.1%	2.5K	0.23	3.0K
$17.00	Oct 2	0.05	0.07	$0.06	33.3%	2.2K	0.12	7.4K
$18.00	Oct 2	0.02	0.04	$0.03	66.7%	1.2K	0.06	3.6K
$16.00	Oct 2	0.25	0.30	$0.28	17.9%	850	0.41	1.7K
$17.50	Oct 2	0.03	0.04	$0.04	25.0%	675	0.07	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.08	0.14	$0.11	54.5%	760	0.20	2.4K
$15.50	Oct 2	0.22	0.28	$0.25	24.0%	731	0.38	1.5K
$16.00	Oct 2	0.51	0.57	$0.54	11.1%	499	0.59	1.8K
$14.00	Oct 30	0.40	0.50	$0.45	22.2%	476	0.24	219
$18.00	Oct 16	2.32	2.69	$2.51	14.7%	351	0.77	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.5%, max 27.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 2	Nov 6	83.5%	65.6%	27.3%	213	418
$15.50	Oct 2	Nov 6	80.1%	74.6%	7.4%	103	287
$16.50	Oct 2	Nov 6	83.7%	81.5%	2.8%	2.5K	3.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 2	Nov 6	83.5%	65.6%	27.3%	768	2.4K
$16.00	Oct 2	Oct 16	84.2%	70.3%	19.8%	610	15.8K
$15.50	Oct 2	Oct 30	80.1%	68.4%	17.1%	736	1.6K
$16.50	Oct 2	Oct 30	83.7%	73.5%	13.9%	158	540

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 0.64, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 23	$1.22	$0.78	$1.22	88%	0.64	$14.22
$13.50	$14.00	Oct 9	$0.26	$0.24	$0.26	94%	0.92	$13.76
$14.00	$14.50	Nov 6	$0.25	$0.25	$0.25	73%	1.00	$14.25
$15.50	$16.00	Oct 23	$0.18	$0.32	$0.18	56%	1.78	$15.68
$15.00	$15.50	Oct 9	$0.26	$0.24	$0.26	72%	0.92	$15.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 9	$0.17	$0.33	$0.17	64%	1.94	$16.33
$17.50	$17.00	Oct 16	$0.26	$0.24	$0.26	73%	0.92	$17.24
$16.50	$16.00	Oct 16	$0.20	$0.30	$0.20	59%	1.50	$16.30
$15.00	$14.50	Oct 9	$0.10	$0.40	$0.10	28%	4.00	$14.90
$14.50	$14.00	Nov 6	$0.15	$0.35	$0.15	32%	2.33	$14.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.27, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Nov 6	$0.36	$0.36	$0.14	48%	2.57	$16.36
$17.50	$18.00	Nov 6	$0.25	$0.25	$0.25	62%	1.00	$17.75
$16.50	$17.00	Nov 6	$0.28	$0.28	$0.22	54%	1.27	$16.78
$16.00	$16.50	Oct 2	$0.15	$0.15	$0.35	59%	0.43	$16.15
$16.50	$17.00	Oct 23	$0.20	$0.20	$0.30	57%	0.67	$16.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 16	$0.28	$0.28	$0.22	66%	1.27	$14.72
$14.00	$13.00	Oct 9	$0.17	$0.17	$0.83	84%	0.20	$13.83
$15.50	$15.00	Oct 9	$0.27	$0.27	$0.23	58%	1.17	$15.23
$15.00	$14.50	Oct 30	$0.25	$0.25	$0.25	63%	1.00	$14.75
$15.50	$15.00	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$15.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 2	Oct 9	$0.30	84.2%	69.4%
$15.50	Oct 2	Oct 9	$0.33	80.1%	69.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 2	Oct 9	$0.31	84.2%	69.4%
$15.50	Oct 2	Oct 9	$0.30	80.1%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.83% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Oct 2	$0.51	$0.25	$0.76	$14.74	$16.26	4.83%
$16.00	Oct 2	$0.28	$0.54	$0.82	$15.18	$16.82	5.21%
$15.00	Oct 2	$0.85	$0.11	$0.96	$14.04	$15.96	6.10%
$16.50	Oct 2	$0.13	$0.89	$1.02	$15.48	$17.52	6.48%
$14.50	Oct 2	$1.28	$0.04	$1.32	$13.18	$15.82	8.39%
$15.00	Oct 9	$1.10	$0.28	$1.38	$13.62	$16.38	8.77%
$15.50	Oct 9	$0.84	$0.55	$1.39	$14.11	$16.89	8.83%
$16.00	Oct 9	$0.58	$0.85	$1.43	$14.57	$17.43	9.09%
$16.50	Oct 9	$0.41	$1.02	$1.43	$15.07	$17.93	9.09%
$17.00	Oct 2	$0.06	$1.40	$1.46	$15.54	$18.46	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.44% of stock, avg 6.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$14.50	Oct 2	$0.03	$0.04	$0.07	$14.43	$18.07
$17.50	$14.50	Oct 2	$0.04	$0.04	$0.08	$14.42	$17.58
$17.00	$14.50	Oct 2	$0.06	$0.04	$0.10	$14.40	$17.10
$18.00	$15.00	Oct 2	$0.03	$0.11	$0.14	$14.86	$18.14
$17.50	$15.00	Oct 2	$0.04	$0.11	$0.15	$14.85	$17.65
$17.00	$15.00	Oct 2	$0.06	$0.11	$0.17	$14.83	$17.17
$16.50	$14.50	Oct 2	$0.13	$0.04	$0.17	$14.33	$16.67
$16.50	$15.00	Oct 2	$0.13	$0.11	$0.24	$14.76	$16.74
$18.00	$14.50	Oct 9	$0.14	$0.18	$0.32	$14.18	$18.32
$18.00	$14.00	Oct 9	$0.14	$0.19	$0.33	$13.67	$18.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 30	$0.28	$0.22	36%	1.27	$14.22	$17.78
14/14	18/18	Oct 30	$0.24	$0.26	42%	0.92	$13.76	$17.74
14/14	18/18	Oct 23	$0.25	$0.25	40%	1.00	$14.25	$17.75
14/14	18/18	Nov 6	$0.24	$0.26	42%	0.92	$13.76	$18.24
14/14	18/18	Nov 6	$0.26	$0.24	36%	1.08	$14.24	$18.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	39%	5.25
$15.00	$15.50	$16.00	Oct 2	$0.11	$0.39	39%	3.55
$16.00	$16.50	$17.00	Oct 2	$0.08	$0.42	29%	5.25
$14.50	$15.00	$15.50	Oct 2	$0.09	$0.41	30%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 2	$0.06	$0.44	39%	7.33
$14.50	$15.00	$15.50	Oct 2	$0.07	$0.43	30%	6.14
$14.00	$14.50	$15.00	Oct 2	$0.05	$0.45	17%	9.00
$14.00	$14.50	$15.00	Oct 23	$0.06	$0.44	14%	7.33
$15.00	$15.50	$16.00	Oct 2	$0.15	$0.35	39%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.48, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 23	-$0.48	$1.52
$15.00	$15.50	1:2	Oct 2	-$0.17	$0.33
$15.50	$16.00	1:2	Oct 2	-$0.05	$0.45
$14.50	$15.00	1:2	Oct 2	-$0.42	$0.08
$17.00	$17.50	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Oct 2	-$0.33	$0.67
$16.50	$16.00	1:2	Oct 2	-$0.19	$0.31
$17.00	$16.50	1:2	Oct 2	-$0.38	$0.12
$15.00	$14.50	1:2	Oct 9	-$0.08	$0.42
$16.00	$15.50	1:2	Oct 9	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.69%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 6	$1.21	0.52	1.6%	7.69%	9.34%	13	5
$16.50	Nov 6	$0.94	0.46	4.8%	5.97%	10.80%	10	22
$17.00	Oct 30	$0.77	0.40	8.0%	4.89%	12.90%	32	338
$17.50	Nov 6	$0.60	0.38	11.2%	3.81%	14.99%	3	9
$17.00	Nov 6	$0.73	0.41	8.0%	4.64%	12.64%	2	15
$17.50	Oct 30	$0.61	0.34	11.2%	3.88%	15.06%	9	76
$18.00	Oct 30	$0.51	0.30	14.4%	3.24%	17.60%	52	272
$18.50	Nov 6	$0.38	0.28	17.5%	2.41%	19.95%	5	57
$18.50	Oct 30	$0.35	0.27	17.5%	2.22%	19.76%	194	77
$16.00	Oct 30	$0.93	0.51	1.6%	5.91%	7.56%	16	241

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 20,632

Total Puts 7,697

Put/Call Ratio 0.37

Net Difference 12,935

Prior's Put/Call Breakdown

Total Calls 16,648

Total Puts 5,373

Put/Call Ratio 0.32

Net Difference 11,275

Prior 7-Day Put/Call Summary

Total Calls 197,204

Total Puts 72,370

Average Put/Call Ratio 0.46

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