RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$14.59 -3.82%

$14.63 (+0.27%)🌙

as of 10/07 06:42 PM

(10/6 18:43) ◀

Wednesday, October 7, 2026 (6:42pm)

▶

◀ 10/7 18:42

Option Volume

Detail

ℹ

Current (10/07) 39,212

Calls: 31,556 (80%)

Puts: 7,656 (20%)

Prior (10/06) 27,246

Calls: 22,725 (83%)

Puts: 4,521 (17%)

Current vs Prior +43.92%

Calls: +38.86% (Calls)

Puts: +69.34% (Puts)

Prior 7-Day Total 186,210

Calls: 141,716 (76%)

Puts: 44,494 (24%)

Prior 7-Day Average 31,035

Calls: 20,245 (76%)

Puts: 6,356 (24%)

Current vs Prior 7-Day Avg +26.35%

Calls: +55.87%

Puts: +20.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $2.96M

Calls: $2.14M (72%)

Puts: $822.8K (28%)

Prior (10/06) $1.96M

Calls: $1.40M (71%)

Puts: $560.6K (29%)

Current vs Prior +50.94%

Calls: +52.60%

Puts: +46.78%

Prior 7-Day Total $15.31M

Calls: $9.33M (61%)

Puts: $5.98M (39%)

Prior 7-Day Average $2.55M

Calls: $1.33M (61%)

Puts: $854.2K (39%)

Current vs Prior 7-Day Avg +16.00%

Calls: +60.33%

Puts: -3.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.24

Prior (10/06) 0.20

Current vs Prior +21.95%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -41.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 452,146

Calls: 297,878 (66%)

Puts: 154,268 (34%)

Prior (10/06) 437,575

Calls: 286,366 (65%)

Puts: 151,209 (35%)

Current vs Prior +3.33%

Prior 7-Day Total 2,776,930

Calls: 1,845,696 (66%)

Puts: 931,234 (34%)

Prior 7-Day Average 396,704

Calls: 263,670 (66%)

Puts: 133,033 (34%)

Current vs Prior 7-Day Avg +13.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.10% | 9.60%9.60% | 20.01%

Prior 6.72% | 10.15%10.15% | 18.92%

Current vs Prior -9.28% | -5.48%-5.48% | +5.79%

Prior 7-Day Avg 7.16% | 10.82%12.43% | 21.82%

Current vs 7-Day Avg -14.85% | -11.35%-22.79% | -8.29%

Prior 7-Day Eod 6.72% | 10.15%10.15% | 18.92%

Current vs 7-Day Eod -9.28% | -5.48%-5.48% | +5.79%

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

Moderately bullish flow with 72% call dollar volume ($2.14M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (31,556 calls vs 7,656 puts). Call-heavy open interest (297,878 calls vs 154,268 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 11 of results (avg 7.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 23	0.57	0.60	$0.59	5.1%	191	0.45	103
$15.00	Nov 20	1.26	1.34	$1.30	6.2%	2.1K	0.51	2.5K
$15.00	Oct 9	0.14	0.15	$0.15	6.7%	2.7K	0.31	448
$16.00	Nov 20	0.90	0.97	$0.94	7.4%	92	0.41	834
$14.00	Nov 20	1.71	1.85	$1.78	7.9%	2.2K	0.62	2.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	1.57	1.66	$1.62	5.6%	107	0.49	3.2K
$15.00	Nov 6	1.24	1.35	$1.30	8.5%	2	0.52	119
$14.50	Oct 23	0.64	0.70	$0.67	9.0%	74	0.45	336
$15.00	Oct 16	0.75	0.82	$0.78	9.0%	169	0.59	14.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.14	0.15	$0.15	6.7%	2.7K	0.31	448
$14.50	Oct 9	0.32	0.37	$0.35	14.3%	389	0.58	105
$14.00	Oct 9	0.63	0.74	$0.69	15.9%	77	0.82	35
$15.50	Oct 16	0.23	0.26	$0.25	12.0%	1.6K	0.29	1.2K
$15.00	Oct 16	0.38	0.43	$0.41	12.2%	821	0.41	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	0.21	0.24	$0.22	13.6%	439	0.43	2.2K
$15.00	Oct 9	0.50	0.59	$0.54	16.7%	403	0.69	2.0K
$14.50	Oct 16	0.45	0.53	$0.49	16.3%	307	0.45	632
$14.00	Oct 23	0.42	0.48	$0.45	13.3%	38	0.34	320
$15.00	Oct 16	0.75	0.82	$0.78	9.0%	169	0.59	14.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 9	1.00	1.96	$1.48	64.9%	6	0.98	--
$12.50	Oct 16	1.52	2.55	$2.04	50.5%	3	0.96	--
$13.50	Oct 9	0.93	1.24	$1.09	28.4%	43	0.95	28
$12.00	Oct 9	1.91	2.78	$2.34	37.2%	2	0.93	8
$12.50	Oct 30	1.25	2.79	$2.02	76.2%	3	0.90	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	1.85	2.15	$2.00	15.0%	10	0.96	258
$17.00	Oct 9	2.17	3.10	$2.64	35.2%	7	0.96	--
$16.00	Oct 9	1.18	1.58	$1.38	29.0%	31	0.95	1.2K
$17.00	Oct 16	2.31	2.63	$2.47	13.0%	31	0.91	2.6K
$17.50	Oct 23	2.82	3.30	$3.06	15.7%	10	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 21.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.14	0.15	$0.15	6.7%	2.7K	0.31	448
$14.00	Nov 20	1.71	1.85	$1.78	7.9%	2.2K	0.62	2.2K
$15.00	Nov 20	1.26	1.34	$1.30	6.2%	2.1K	0.51	2.5K
$15.50	Oct 16	0.23	0.26	$0.25	12.0%	1.6K	0.29	1.2K
$16.00	Oct 9	0.02	0.03	$0.03	33.3%	1.5K	0.07	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.13	0.16	$0.15	20.0%	1.1K	0.19	236
$14.50	Oct 9	0.21	0.24	$0.22	13.6%	439	0.43	2.2K
$14.00	Oct 16	0.26	0.32	$0.29	20.7%	413	0.31	3.7K
$15.00	Oct 9	0.50	0.59	$0.54	16.7%	403	0.69	2.0K
$14.00	Oct 9	0.06	0.09	$0.08	37.5%	387	0.19	649

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. 55 found (best R:R 1.63, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 9	$0.19	$0.31	$0.19	93%	1.63	$12.19
$13.50	$14.00	Oct 30	$0.11	$0.39	$0.11	75%	3.55	$13.61
$12.50	$13.50	Oct 30	$0.64	$0.36	$0.64	90%	0.56	$13.14
$14.00	$14.50	Nov 13	$0.15	$0.35	$0.15	67%	2.33	$14.15
$16.00	$17.00	Nov 20	$0.24	$0.76	$0.24	41%	3.17	$16.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.15	$0.35	$0.15	56%	2.33	$14.85
$15.50	$15.00	Oct 9	$0.33	$0.17	$0.33	86%	0.52	$15.17
$15.50	$15.00	Oct 30	$0.22	$0.28	$0.22	64%	1.27	$15.28
$16.00	$15.50	Oct 30	$0.27	$0.23	$0.27	70%	0.85	$15.73
$16.00	$15.50	Oct 23	$0.30	$0.20	$0.30	73%	0.67	$15.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.82, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.20	$0.20	$0.30	72%	0.67	$16.20
$17.00	$17.50	Nov 13	$0.22	$0.22	$0.28	66%	0.79	$17.22
$16.00	$16.50	Oct 30	$0.18	$0.18	$0.32	67%	0.56	$16.18
$15.50	$16.00	Nov 6	$0.23	$0.23	$0.27	58%	0.85	$15.73
$15.00	$15.50	Oct 30	$0.25	$0.25	$0.25	51%	1.00	$15.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Nov 20	$0.45	$0.45	$0.55	62%	0.82	$13.55
$14.00	$13.50	Nov 13	$0.28	$0.28	$0.22	64%	1.27	$13.72
$13.50	$13.00	Nov 6	$0.22	$0.22	$0.28	70%	0.79	$13.28
$14.00	$13.50	Oct 23	$0.23	$0.23	$0.27	66%	0.85	$13.77
$13.00	$12.00	Nov 20	$0.29	$0.29	$0.71	73%	0.41	$12.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 9	Oct 16	$0.26	69.6%	62.7%
$14.50	Oct 9	Oct 16	$0.27	66.4%	59.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 9	Oct 16	$0.24	69.6%	62.7%
$14.50	Oct 9	Oct 16	$0.27	66.4%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.91% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Oct 9	$0.35	$0.22	$0.57	$13.93	$15.07	3.91%
$15.00	Oct 9	$0.15	$0.54	$0.69	$14.31	$15.69	4.73%
$14.00	Oct 9	$0.69	$0.08	$0.77	$13.23	$14.77	5.28%
$15.50	Oct 9	$0.06	$0.87	$0.93	$14.57	$16.43	6.37%
$13.50	Oct 9	$1.09	$0.02	$1.11	$12.39	$14.61	7.61%
$14.50	Oct 16	$0.62	$0.49	$1.11	$13.39	$15.61	7.61%
$15.00	Oct 16	$0.41	$0.78	$1.19	$13.81	$16.19	8.16%
$14.00	Oct 16	$0.92	$0.29	$1.21	$12.79	$15.21	8.29%
$15.50	Oct 16	$0.25	$1.07	$1.32	$14.18	$16.82	9.05%
$16.00	Oct 9	$0.03	$1.38	$1.41	$14.59	$17.41	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.75% of stock, avg 6.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$14.00	Oct 9	$0.03	$0.08	$0.11	$13.89	$16.11
$17.00	$13.00	Oct 16	$0.06	$0.08	$0.14	$12.86	$17.14
$15.50	$14.00	Oct 9	$0.06	$0.08	$0.14	$13.86	$15.64
$16.00	$12.50	Oct 9	$0.03	$0.11	$0.14	$12.36	$16.14
$15.50	$12.50	Oct 9	$0.06	$0.11	$0.17	$12.33	$15.67
$16.50	$13.00	Oct 16	$0.10	$0.08	$0.18	$12.82	$16.68
$16.50	$12.50	Oct 23	$0.12	$0.10	$0.22	$12.28	$16.72
$17.00	$13.50	Oct 16	$0.06	$0.15	$0.21	$13.29	$17.21
$17.00	$12.50	Oct 23	$0.14	$0.10	$0.24	$12.26	$17.24
$16.50	$13.50	Oct 16	$0.10	$0.15	$0.25	$13.25	$16.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.94, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/16	Oct 30	$0.33	$0.17	48%	1.94	$12.67	$16.33
13/14	17/18	Nov 13	$0.38	$0.12	37%	3.17	$13.12	$17.38
13/14	16/17	Nov 6	$0.36	$0.14	40%	2.57	$13.14	$16.86
12/12	16/17	Nov 6	$0.25	$0.25	53%	1.00	$12.25	$16.75
14/14	16/16	Oct 30	$0.34	$0.16	33%	2.13	$13.66	$16.34
13/14	16/16	Oct 30	$0.29	$0.21	41%	1.38	$13.21	$16.29
12/13	17/18	Nov 13	$0.42	$0.58	43%	0.72	$12.58	$17.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	38%	7.33
$14.50	$15.00	$15.50	Oct 16	$0.05	$0.45	26%	9.00
$14.00	$14.50	$15.00	Oct 9	$0.14	$0.36	50%	2.57
$14.50	$15.00	$15.50	Oct 9	$0.11	$0.39	43%	3.55
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Nov 6	$0.05	$0.95	25%	19.00
$13.00	$14.00	$15.00	Nov 20	$0.08	$0.92	22%	11.50
$13.50	$14.00	$14.50	Oct 9	$0.08	$0.42	38%	5.25
$13.50	$14.00	$14.50	Oct 16	$0.06	$0.44	26%	7.33
$14.00	$15.00	$16.00	Nov 20	$0.12	$0.88	21%	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. 55 found (best net $-0.21, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Oct 9	-$0.29	$0.21
$12.50	$13.50	1:2	Oct 30	-$0.74	$0.26
$15.00	$16.00	1:2	Nov 13	-$0.34	$0.66
$15.00	$15.50	1:2	Oct 16	-$0.09	$0.41
$16.00	$16.50	1:2	Oct 30	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$15.00	1:2	Oct 9	-$0.21	$0.29
$13.00	$12.00	1:2	Nov 20	-$0.06	$0.94
$16.00	$15.50	1:2	Oct 9	-$0.36	$0.14
$14.00	$13.00	1:2	Nov 20	-$0.19	$0.81
$13.00	$12.00	1:2	Nov 13	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.17%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 20	$0.90	0.41	9.7%	6.17%	15.83%	92	834
$15.00	Nov 20	$1.26	0.51	2.8%	8.64%	11.45%	2.1K	2.5K
$17.00	Nov 20	$0.64	0.33	16.5%	4.39%	20.90%	235	3.5K
$15.00	Nov 13	$1.10	0.54	2.8%	7.54%	10.35%	13	2
$17.00	Nov 13	$0.50	0.34	16.5%	3.43%	19.95%	14	75
$16.00	Nov 13	$0.73	0.41	9.7%	5.00%	14.67%	12	--
$16.50	Nov 13	$0.26	0.46	13.1%	1.78%	14.87%	9	8
$15.50	Nov 6	$0.74	0.42	6.2%	5.07%	11.31%	11	40
$15.00	Nov 6	$0.81	0.48	2.8%	5.55%	8.36%	24	43
$17.50	Nov 13	$0.21	0.27	19.9%	1.44%	21.38%	8	17

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 31,556

Total Puts 7,656

Put/Call Ratio 0.24

Net Difference 23,900

Prior's Put/Call Breakdown

Total Calls 22,725

Total Puts 4,521

Put/Call Ratio 0.20

Net Difference 18,204

Prior 7-Day Put/Call Summary

Total Calls 141,716

Total Puts 44,494

Average Put/Call Ratio 0.41

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