RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.62 -0.76%

(9/30 00:31) ◀

Thursday, October 1, 2026 (6:43pm)

▶ (10/2 18:40)

◀ 10/1 18:43 ▶

Option Volume

Detail

ℹ

Current (10/01) 33,132

Calls: 24,844 (75%)

Puts: 8,288 (25%)

Prior (09/30) 28,329

Calls: 20,632 (73%)

Puts: 7,697 (27%)

Current vs Prior +16.95%

Calls: +20.41% (Calls)

Puts: +7.68% (Puts)

Prior 7-Day Total 267,845

Calls: 197,480 (74%)

Puts: 70,365 (26%)

Prior 7-Day Average 44,640

Calls: 28,211 (74%)

Puts: 10,052 (26%)

Current vs Prior 7-Day Avg -25.78%

Calls: -11.94%

Puts: -17.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.51M

Calls: $1.36M (54%)

Puts: $1.15M (46%)

Prior (09/30) $2.59M

Calls: $1.44M (56%)

Puts: $1.15M (44%)

Current vs Prior -2.94%

Calls: -5.58%

Puts: +0.38%

Prior 7-Day Total $22.38M

Calls: $15.23M (68%)

Puts: $7.15M (32%)

Prior 7-Day Average $3.73M

Calls: $2.18M (68%)

Puts: $1.02M (32%)

Current vs Prior 7-Day Avg -32.61%

Calls: -37.32%

Puts: +12.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.33

Prior (09/30) 0.37

Current vs Prior -10.58%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -25.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 361,930

Calls: 243,220 (67%)

Puts: 118,710 (33%)

Prior (09/30) 366,643

Calls: 251,396 (69%)

Puts: 115,247 (31%)

Current vs Prior -1.29%

Prior 7-Day Total 2,900,433

Calls: 1,909,848 (66%)

Puts: 990,585 (34%)

Prior 7-Day Average 414,347

Calls: 272,835 (66%)

Puts: 141,512 (34%)

Current vs Prior 7-Day Avg -12.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.06% | 9.60%12.36% | 22.73%

Prior 6.67% | 10.74%13.66% | 22.62%

Current vs Prior -24.18% | -10.56%-9.54% | +0.49%

Prior 7-Day Avg 7.36% | 11.19%13.01% | 22.72%

Current vs 7-Day Avg -31.29% | -14.20%-5.01% | +0.03%

Prior 7-Day Eod 6.67% | 10.74%13.66% | 22.62%

Current vs 7-Day Eod -24.18% | -10.56%-9.54% | +0.49%

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 18.00% | 6.38%

Calls: 17.17% | 6.77%

Puts: 18.83% | 5.99%

Current vs 7-Day Avg -14.67% | -0.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (24,844 calls vs 8,288 puts). Call-heavy open interest (243,220 calls vs 118,710 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 13 of results (avg 8.7%, best 6.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	1.00	1.07	$1.04	6.7%	37	0.48	248
$16.00	Oct 2	0.11	0.12	$0.12	8.3%	933	0.28	1.6K
$16.50	Oct 9	0.29	0.32	$0.31	9.7%	187	0.31	951
$17.00	Oct 30	0.67	0.74	$0.71	9.9%	15	0.37	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.80	0.86	$0.83	7.2%	170	0.57	1.1K
$14.50	Oct 30	0.63	0.68	$0.66	7.6%	3	0.32	148
$17.00	Oct 16	1.70	1.84	$1.77	7.9%	56	0.71	2.6K
$16.00	Oct 2	0.48	0.52	$0.50	8.0%	370	0.72	1.8K
$15.50	Oct 30	1.04	1.14	$1.09	9.2%	57	0.45	135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.11	0.12	$0.12	8.3%	933	0.28	1.6K
$18.50	Oct 9	0.06	0.07	$0.07	14.3%	55	0.08	530
$16.50	Oct 9	0.29	0.32	$0.31	9.7%	187	0.31	951
$16.00	Oct 9	0.43	0.48	$0.45	11.1%	167	0.42	871
$15.50	Oct 9	0.61	0.72	$0.67	16.4%	100	0.55	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.18	0.21	$0.20	15.0%	1.3K	0.43	1.7K
$16.00	Oct 2	0.48	0.52	$0.50	8.0%	370	0.72	1.8K
$15.50	Oct 9	0.50	0.55	$0.53	9.4%	134	0.45	195
$16.00	Oct 9	0.80	0.86	$0.83	7.2%	170	0.57	1.1K
$14.00	Oct 30	0.43	0.48	$0.45	11.1%	35	0.25	693

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	2.63	3.40	$3.01	25.6%	1	1.00	--
$13.50	Oct 2	1.96	2.43	$2.20	21.4%	1	1.00	--
$13.00	Oct 9	2.31	3.10	$2.71	29.2%	11	0.97	15
$14.50	Oct 2	0.91	1.20	$1.06	27.4%	6	0.95	--
$14.00	Oct 9	1.09	1.80	$1.45	49.0%	11	0.89	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	2.40	3.70	$3.05	42.6%	56	0.98	--
$18.00	Oct 2	2.25	2.52	$2.38	11.3%	1	0.97	58
$17.50	Oct 2	1.63	2.13	$1.88	26.6%	1	0.96	--
$17.00	Oct 2	1.32	1.54	$1.43	15.4%	54	0.95	997
$16.50	Oct 2	0.72	1.13	$0.93	44.1%	48	0.89	537

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 19.6K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.03	0.04	$0.04	25.0%	3.7K	0.11	3.1K
$16.00	Oct 16	0.65	0.74	$0.70	12.9%	2.7K	0.46	4.2K
$17.00	Oct 2	0.01	0.02	$0.02	50.0%	2.1K	0.05	7.5K
$17.00	Oct 9	0.14	0.22	$0.18	44.4%	946	0.21	3.8K
$16.00	Oct 2	0.11	0.12	$0.12	8.3%	933	0.28	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.18	0.21	$0.20	15.0%	1.3K	0.43	1.7K
$15.00	Oct 16	0.48	0.60	$0.54	22.2%	1.1K	0.36	14.2K
$15.00	Oct 9	0.28	0.35	$0.32	21.9%	474	0.32	1.4K
$16.00	Oct 2	0.48	0.52	$0.50	8.0%	370	0.72	1.8K
$16.00	Oct 16	0.99	1.09	$1.04	9.6%	188	0.54	14.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.0%, max 8.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Oct 2	Nov 13	85.7%	78.8%	8.8%	974	1.6K
$15.50	Oct 2	Nov 6	76.7%	74.0%	3.6%	150	286

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Oct 2	Nov 13	85.7%	78.8%	8.8%	428	1.8K
$15.00	Oct 2	Nov 6	77.8%	73.2%	6.3%	193	2.4K
$15.50	Oct 2	Nov 13	76.7%	75.0%	2.3%	1.4K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 2.85, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 9	$0.13	$0.37	$0.13	89%	2.85	$14.13
$15.00	$15.50	Oct 23	$0.11	$0.39	$0.11	62%	3.55	$15.11
$14.50	$15.00	Oct 2	$0.32	$0.18	$0.32	96%	0.56	$14.82
$15.50	$16.00	Oct 30	$0.16	$0.34	$0.16	54%	2.13	$15.66
$15.00	$15.50	Nov 6	$0.22	$0.28	$0.22	64%	1.27	$15.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	70%	1.17	$17.27
$16.50	$16.00	Nov 13	$0.15	$0.35	$0.15	55%	2.33	$16.35
$16.50	$16.00	Oct 23	$0.19	$0.31	$0.19	61%	1.63	$16.31
$17.00	$16.50	Oct 9	$0.32	$0.18	$0.32	79%	0.56	$16.68
$18.00	$17.50	Oct 23	$0.31	$0.19	$0.31	74%	0.61	$17.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.75, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.22	$0.22	$0.28	75%	0.79	$18.22
$17.50	$18.00	Nov 6	$0.29	$0.29	$0.21	61%	1.38	$17.79
$16.00	$16.50	Oct 16	$0.27	$0.27	$0.23	54%	1.17	$16.27
$17.50	$18.00	Oct 30	$0.16	$0.16	$0.34	68%	0.47	$17.66
$16.50	$17.00	Oct 9	$0.13	$0.13	$0.37	69%	0.35	$16.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Nov 13	$0.43	$0.43	$0.57	72%	0.75	$13.57
$13.50	$13.00	Nov 6	$0.20	$0.20	$0.30	78%	0.67	$13.30
$15.00	$14.50	Oct 16	$0.24	$0.24	$0.26	64%	0.92	$14.76
$15.50	$14.50	Nov 13	$0.46	$0.46	$0.54	57%	0.85	$15.04
$14.50	$14.00	Oct 30	$0.21	$0.21	$0.29	68%	0.72	$14.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 2	Oct 9	$0.38	76.7%	64.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 2	Oct 9	$0.33	76.7%	64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.14% of stock, avg 12.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Oct 2	$0.29	$0.20	$0.49	$15.01	$15.99	3.14%
$16.00	Oct 2	$0.12	$0.50	$0.62	$15.38	$16.62	3.97%
$15.00	Oct 2	$0.74	$0.05	$0.79	$14.21	$15.79	5.06%
$16.50	Oct 2	$0.04	$0.93	$0.97	$15.53	$17.47	6.21%
$14.50	Oct 2	$1.06	$0.02	$1.08	$13.42	$15.58	6.91%
$15.50	Oct 9	$0.67	$0.53	$1.20	$14.30	$16.70	7.68%
$15.00	Oct 9	$0.90	$0.32	$1.22	$13.78	$16.22	7.81%
$16.00	Oct 9	$0.45	$0.83	$1.28	$14.72	$17.28	8.19%
$17.00	Oct 2	$0.02	$1.43	$1.45	$15.55	$18.45	9.28%
$14.50	Oct 9	$1.32	$0.16	$1.48	$13.02	$15.98	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.38% of stock, avg 8.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$14.50	Oct 2	$0.04	$0.02	$0.06	$14.44	$16.56
$16.50	$15.00	Oct 2	$0.04	$0.05	$0.09	$14.91	$16.59
$18.00	$14.00	Oct 9	$0.09	$0.09	$0.18	$13.82	$18.18
$16.00	$14.50	Oct 2	$0.12	$0.02	$0.14	$14.36	$16.14
$16.00	$15.00	Oct 2	$0.12	$0.05	$0.17	$14.83	$16.17
$17.50	$14.00	Oct 9	$0.14	$0.09	$0.23	$13.77	$17.73
$18.00	$14.50	Oct 9	$0.09	$0.16	$0.25	$14.25	$18.25
$17.00	$14.00	Oct 9	$0.18	$0.09	$0.27	$13.73	$17.27
$17.50	$14.50	Oct 9	$0.14	$0.16	$0.30	$14.20	$17.80
$17.00	$14.50	Oct 9	$0.18	$0.16	$0.34	$14.16	$17.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 23	$0.39	$0.11	45%	3.55	$14.11	$18.39
14/14	18/18	Oct 30	$0.37	$0.13	36%	2.85	$14.13	$17.87
13/14	18/18	Nov 6	$0.31	$0.19	47%	1.63	$13.19	$18.31
14/14	18/18	Oct 30	$0.32	$0.18	43%	1.78	$13.68	$17.82
14/14	18/18	Oct 23	$0.28	$0.22	40%	1.27	$14.22	$17.78
14/15	16/17	Oct 9	$0.29	$0.21	37%	1.38	$14.71	$16.79
14/14	18/18	Nov 6	$0.40	$0.60	37%	0.67	$14.10	$18.40
13/14	17/18	Oct 16	$0.25	$0.75	52%	0.33	$13.75	$17.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	47%	4.56
$16.00	$16.50	$17.00	Oct 2	$0.06	$0.44	23%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.08	$0.42	24%	5.25
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	10%	6.14
$17.00	$17.50	$18.00	Oct 16	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.15	$0.35	56%	2.33
$14.50	$15.00	$15.50	Oct 9	$0.05	$0.45	25%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.13	$0.37	46%	2.85
$16.00	$16.50	$17.00	Oct 2	$0.07	$0.43	23%	6.14
$14.50	$15.00	$15.50	Oct 2	$0.12	$0.38	37%	3.17

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 $-0.19, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Oct 9	-$0.19	$0.81
$14.50	$15.00	1:2	Oct 2	-$0.42	$0.08
$16.00	$16.50	1:2	Oct 16	-$0.16	$0.34
$15.50	$16.00	1:2	Oct 9	-$0.23	$0.27
$16.00	$16.50	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Oct 2	-$0.07	$0.43
$15.00	$14.50	1:2	Oct 16	-$0.06	$0.44
$15.50	$15.00	1:2	Oct 9	-$0.11	$0.39
$17.00	$16.50	1:2	Oct 2	-$0.43	$0.07
$13.50	$12.50	1:2	Oct 30	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.76%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Nov 13	$0.90	0.44	8.8%	5.76%	14.60%	1	--
$17.50	Nov 6	$0.75	0.39	12.0%	4.80%	16.84%	8	12
$17.00	Nov 6	$0.82	0.42	8.8%	5.25%	14.08%	61	16
$18.00	Nov 13	$0.56	0.35	15.2%	3.59%	18.82%	1	--
$17.50	Nov 13	$0.64	0.39	12.0%	4.10%	16.13%	7	--
$16.00	Nov 6	$1.15	0.53	2.4%	7.36%	9.80%	2	--
$18.00	Nov 6	$0.52	0.32	15.2%	3.33%	18.57%	8	54
$16.00	Nov 13	$1.07	0.53	2.4%	6.85%	9.28%	41	--
$16.00	Oct 30	$1.00	0.48	2.4%	6.40%	8.83%	37	248
$17.00	Oct 30	$0.67	0.37	8.8%	4.29%	13.12%	15	369

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 24,844

Total Puts 8,288

Put/Call Ratio 0.33

Net Difference 16,556

Prior's Put/Call Breakdown

Total Calls 20,632

Total Puts 7,697

Put/Call Ratio 0.37

Net Difference 12,935

Prior 7-Day Put/Call Summary

Total Calls 197,480

Total Puts 70,365

Average Put/Call Ratio 0.45

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