RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$15.15 -0.66%

$15.18 (+0.19%)🌙

as of 10/05 06:43 PM

(10/2 18:40) ◀

Monday, October 5, 2026 (6:43pm)

▶ (10/6 18:43)

◀ 10/5 18:43 ▶

Option Volume

Detail

ℹ

Current (10/05) 34,795

Calls: 25,364 (73%)

Puts: 9,431 (27%)

Prior (10/02) 40,687

Calls: 31,503 (77%)

Puts: 9,184 (23%)

Current vs Prior -14.48%

Calls: -19.49% (Calls)

Puts: +2.69% (Puts)

Prior 7-Day Total 230,254

Calls: 174,592 (76%)

Puts: 55,662 (24%)

Prior 7-Day Average 38,375

Calls: 24,941 (76%)

Puts: 7,951 (24%)

Current vs Prior 7-Day Avg -9.33%

Calls: +1.69%

Puts: +18.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $3.47M

Calls: $2.04M (59%)

Puts: $1.43M (41%)

Prior (10/02) $2.80M

Calls: $1.72M (61%)

Puts: $1.08M (39%)

Current vs Prior +24.22%

Calls: +18.90%

Puts: +32.69%

Prior 7-Day Total $16.88M

Calls: $10.89M (64%)

Puts: $6.00M (36%)

Prior 7-Day Average $2.81M

Calls: $1.56M (64%)

Puts: $856.6K (36%)

Current vs Prior 7-Day Avg +23.41%

Calls: +31.28%

Puts: +67.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.37

Prior (10/02) 0.29

Current vs Prior +27.54%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -11.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 423,379

Calls: 281,223 (66%)

Puts: 142,156 (34%)

Prior (10/02) 430,443

Calls: 292,720 (68%)

Puts: 137,723 (32%)

Current vs Prior -1.64%

Prior 7-Day Total 2,790,357

Calls: 1,866,816 (67%)

Puts: 923,541 (33%)

Prior 7-Day Average 398,622

Calls: 266,688 (67%)

Puts: 131,934 (33%)

Current vs Prior 7-Day Avg +6.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.72% | 10.83%10.83% | 20.79%

Prior 8.33% | 11.61%11.61% | 21.57%

Current vs Prior -7.27% | -6.73%-6.73% | -3.62%

Prior 7-Day Avg 6.87% | 10.84%13.45% | 23.19%

Current vs 7-Day Avg +12.39% | -0.14%-19.55% | -10.34%

Prior 7-Day Eod 8.33% | 11.61%11.61% | 21.57%

Current vs 7-Day Eod -7.27% | -6.73%-6.73% | -3.62%

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 15.36% | 6.36%

Calls: 15.79% | 7.23%

Puts: 14.93% | 5.49%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (25,364 calls vs 9,431 puts). Call-heavy open interest (281,223 calls vs 142,156 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 8 of results (avg 7.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	0.81	0.85	$0.83	4.8%	135	0.76	117
$15.00	Oct 9	0.51	0.54	$0.53	5.7%	1.3K	0.59	246
$16.50	Oct 16	0.23	0.25	$0.24	8.3%	317	0.25	528
$15.00	Oct 16	0.73	0.80	$0.77	9.1%	404	0.57	2.8K
$18.00	Nov 6	0.38	0.42	$0.40	10.0%	84	0.23	63

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.32	0.34	$0.33	6.1%	689	0.42	1.6K
$18.00	Nov 6	3.10	3.40	$3.25	9.2%	3	0.76	--
$16.00	Oct 16	1.15	1.27	$1.21	9.9%	79	0.66	13.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.07	0.08	$0.08	12.5%	1.3K	0.14	1.3K
$15.50	Oct 9	0.27	0.30	$0.29	10.3%	2.3K	0.40	559
$17.00	Oct 16	0.15	0.17	$0.16	12.5%	1.1K	0.18	4.8K
$15.00	Oct 9	0.51	0.54	$0.53	5.7%	1.3K	0.59	246
$16.50	Oct 16	0.23	0.25	$0.24	8.3%	317	0.25	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.32	0.34	$0.33	6.1%	689	0.42	1.6K
$15.50	Oct 9	0.59	0.68	$0.64	14.1%	249	0.61	514
$14.50	Oct 16	0.34	0.41	$0.38	18.4%	79	0.32	459
$14.00	Oct 23	0.32	0.38	$0.35	17.1%	46	0.28	275
$16.00	Oct 9	0.92	1.05	$0.99	13.1%	156	0.77	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	2.15	3.30	$2.72	42.3%	4	1.00	--
$12.50	Oct 9	2.10	3.15	$2.63	39.9%	1	0.98	--
$13.00	Oct 9	1.36	2.84	$2.10	70.5%	3	0.97	10
$12.50	Oct 16	2.01	3.40	$2.71	51.3%	2	0.97	5
$13.50	Oct 9	1.28	2.13	$1.71	49.7%	7	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	2.72	3.10	$2.91	13.1%	5	1.00	--
$17.50	Oct 9	1.61	3.40	$2.51	71.3%	15	0.96	85
$17.00	Oct 9	1.68	2.37	$2.03	34.0%	24	0.95	83
$18.00	Oct 16	2.70	3.25	$2.98	18.5%	93	0.91	1.4K
$16.50	Oct 9	1.34	1.83	$1.59	30.8%	52	0.88	265

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 19.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.13	0.16	$0.15	20.0%	2.4K	0.24	1.4K
$15.50	Oct 9	0.27	0.30	$0.29	10.3%	2.3K	0.40	559
$16.50	Oct 9	0.07	0.08	$0.08	12.5%	1.3K	0.14	1.3K
$15.00	Oct 9	0.51	0.54	$0.53	5.7%	1.3K	0.59	246
$17.00	Oct 16	0.15	0.17	$0.16	12.5%	1.1K	0.18	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	0.14	0.18	$0.16	25.0%	1.0K	0.24	1.1K
$15.00	Oct 9	0.32	0.34	$0.33	6.1%	689	0.42	1.6K
$15.00	Oct 16	0.52	0.60	$0.56	14.3%	370	0.43	13.9K
$14.00	Oct 9	0.05	0.07	$0.06	33.3%	313	0.11	464
$15.50	Oct 9	0.59	0.68	$0.64	14.1%	249	0.61	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.2%, max 0.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 9	Nov 13	66.9%	66.8%	0.2%	1.3K	246

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 9	Nov 13	66.9%	66.8%	0.2%	697	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 5.67, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 13	$0.15	$0.85	$0.15	45%	5.67	$16.15
$14.50	$15.00	Nov 13	$0.10	$0.40	$0.10	62%	4.00	$14.60
$12.50	$13.00	Oct 16	$0.30	$0.20	$0.30	97%	0.67	$12.80
$13.50	$14.00	Oct 30	$0.24	$0.26	$0.24	80%	1.08	$13.74
$14.50	$15.00	Oct 16	$0.18	$0.32	$0.18	68%	1.78	$14.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 23	$0.16	$0.34	$0.16	71%	2.13	$16.34
$15.50	$15.00	Nov 6	$0.11	$0.39	$0.11	51%	3.55	$15.39
$16.50	$16.00	Oct 16	$0.28	$0.22	$0.28	76%	0.79	$16.22
$16.50	$16.00	Nov 13	$0.21	$0.29	$0.21	60%	1.38	$16.29
$16.00	$15.50	Oct 30	$0.24	$0.26	$0.24	60%	1.08	$15.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.33, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 13	$0.24	$0.24	$0.26	66%	0.92	$17.74
$16.00	$16.50	Nov 6	$0.28	$0.28	$0.22	58%	1.27	$16.28
$16.50	$17.00	Oct 23	$0.18	$0.18	$0.32	72%	0.56	$16.68
$17.50	$18.00	Oct 23	$0.11	$0.11	$0.39	80%	0.28	$17.61
$16.00	$16.50	Oct 23	$0.17	$0.17	$0.33	64%	0.52	$16.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Nov 6	$0.35	$0.35	$0.15	62%	2.33	$14.15
$13.00	$12.50	Nov 6	$0.18	$0.18	$0.32	81%	0.56	$12.82
$15.00	$14.50	Nov 6	$0.32	$0.32	$0.18	55%	1.78	$14.68
$15.00	$14.50	Oct 30	$0.28	$0.28	$0.22	56%	1.27	$14.72
$14.00	$13.00	Nov 13	$0.33	$0.33	$0.67	68%	0.49	$13.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 9	Oct 16	$0.14	66.6%	54.2%
$15.00	Oct 9	Oct 16	$0.24	66.9%	62.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 9	Oct 16	$0.23	66.6%	54.2%
$15.00	Oct 9	Oct 16	$0.23	66.9%	62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.68% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 9	$0.53	$0.33	$0.86	$14.14	$15.86	5.68%
$15.50	Oct 9	$0.29	$0.64	$0.93	$14.57	$16.43	6.14%
$14.50	Oct 9	$0.83	$0.16	$0.99	$13.51	$15.49	6.53%
$16.00	Oct 9	$0.15	$0.99	$1.14	$14.86	$17.14	7.52%
$15.50	Oct 16	$0.43	$0.87	$1.30	$14.20	$16.80	8.58%
$14.50	Oct 16	$0.95	$0.38	$1.33	$13.17	$15.83	8.78%
$15.00	Oct 16	$0.77	$0.56	$1.33	$13.67	$16.33	8.78%
$15.00	Oct 23	$0.70	$0.76	$1.46	$13.54	$16.46	9.64%
$16.00	Oct 16	$0.37	$1.21	$1.58	$14.42	$17.58	10.43%
$16.50	Oct 9	$0.08	$1.59	$1.67	$14.83	$18.17	11.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.66% of stock, avg 6.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.00	Oct 9	$0.04	$0.06	$0.10	$13.90	$17.10
$16.50	$14.00	Oct 9	$0.08	$0.06	$0.14	$13.86	$16.64
$17.50	$13.00	Oct 16	$0.10	$0.06	$0.16	$12.84	$17.66
$17.50	$13.50	Oct 16	$0.10	$0.12	$0.22	$13.28	$17.72
$16.00	$14.00	Oct 9	$0.15	$0.06	$0.21	$13.79	$16.21
$17.00	$14.50	Oct 9	$0.04	$0.16	$0.20	$14.30	$17.20
$17.00	$13.00	Oct 16	$0.16	$0.06	$0.22	$12.78	$17.22
$16.50	$14.50	Oct 9	$0.08	$0.16	$0.24	$14.26	$16.74
$17.00	$13.50	Oct 16	$0.16	$0.12	$0.28	$13.22	$17.28
$16.00	$14.50	Oct 9	$0.15	$0.16	$0.31	$14.19	$16.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Nov 6	$0.32	$0.18	48%	1.78	$12.68	$17.32
14/14	16/17	Oct 23	$0.31	$0.19	44%	1.63	$13.69	$16.81
14/14	18/18	Oct 23	$0.24	$0.26	52%	0.92	$13.76	$17.74
13/14	17/18	Nov 6	$0.25	$0.25	43%	1.00	$13.25	$17.25
14/14	16/16	Oct 16	$0.24	$0.26	44%	0.92	$13.76	$16.24
14/14	16/16	Oct 16	$0.28	$0.22	34%	1.27	$14.22	$16.28
14/14	16/17	Oct 30	$0.23	$0.27	39%	0.85	$13.77	$16.73
13/14	18/18	Nov 13	$0.57	$0.43	34%	1.33	$13.43	$18.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Oct 9	$0.06	$0.44	36%	7.33
$15.00	$15.50	$16.00	Oct 9	$0.10	$0.40	35%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	26%	6.14
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	16%	9.00
$15.00	$15.50	$16.00	Oct 30	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Oct 9	$0.07	$0.43	30%	6.14
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	20%	7.33
$13.00	$13.50	$14.00	Oct 16	$0.05	$0.45	14%	9.00
$13.50	$14.00	$14.50	Oct 23	$0.07	$0.43	19%	6.14
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	14%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.55, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Oct 16	-$0.55	$0.45
$12.50	$13.50	1:2	Oct 30	-$0.67	$0.33
$13.00	$14.00	1:2	Oct 23	-$0.73	$0.27
$15.00	$15.50	1:2	Oct 16	-$0.09	$0.41
$14.50	$15.00	1:2	Oct 9	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.87	$0.63
$14.00	$13.00	1:2	Nov 13	-$0.16	$0.84
$16.00	$15.50	1:2	Oct 9	-$0.29	$0.21
$16.00	$15.00	1:2	Nov 13	-$0.44	$0.56
$14.50	$14.00	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.55%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Nov 13	$0.69	0.38	12.2%	4.55%	16.77%	36	65
$15.50	Nov 13	$1.10	0.51	2.3%	7.26%	9.57%	1	7
$17.50	Nov 13	$0.38	0.34	15.5%	2.51%	18.02%	2	14
$16.00	Nov 13	$0.79	0.45	5.6%	5.21%	10.83%	12	45
$16.00	Nov 6	$0.78	0.42	5.6%	5.15%	10.76%	42	14
$17.00	Nov 6	$0.54	0.32	12.2%	3.56%	15.78%	34	81
$18.00	Nov 13	$0.35	0.27	18.8%	2.31%	21.12%	11	6
$17.50	Nov 6	$0.42	0.27	15.5%	2.77%	18.28%	63	70
$18.00	Nov 6	$0.38	0.23	18.8%	2.51%	21.32%	84	63
$16.00	Oct 30	$0.62	0.40	5.6%	4.09%	9.70%	55	279

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 25,364

Total Puts 9,431

Put/Call Ratio 0.37

Net Difference 15,933

Prior's Put/Call Breakdown

Total Calls 31,503

Total Puts 9,184

Put/Call Ratio 0.29

Net Difference 22,319

Prior 7-Day Put/Call Summary

Total Calls 174,592

Total Puts 55,662

Average Put/Call Ratio 0.42

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