RGTI - Options Database

RGTI

RIGETTI COMPUTING IN

$11.80 -6.57%

$11.82 (+0.17%)🌙

as of 10/17 03:23 AM

(10/14 18:43) ◀

Friday, October 16, 2026 (3:23am)

▶

◀ 10/16 03:23

Option Volume

Detail

ℹ

Current (10/17) 49,522

Calls: 29,190 (59%)

Puts: 20,332 (41%)

Prior (10/14) 73,170

Calls: 35,355 (48%)

Puts: 37,815 (52%)

Current vs Prior -32.32%

Calls: -17.44% (Calls)

Puts: -46.23% (Puts)

Prior 7-Day Total 307,044

Calls: 203,704 (66%)

Puts: 103,340 (34%)

Prior 7-Day Average 43,863

Calls: 29,100 (66%)

Puts: 14,762 (34%)

Current vs Prior 7-Day Avg +12.90%

Calls: +0.31%

Puts: +37.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/17) $4.73M

Calls: $1.29M (27%)

Puts: $3.44M (73%)

Prior (10/14) $9.17M

Calls: $3.10M (34%)

Puts: $6.07M (66%)

Current vs Prior -48.49%

Calls: -58.40%

Puts: -43.43%

Prior 7-Day Total $32.31M

Calls: $15.92M (49%)

Puts: $16.39M (51%)

Prior 7-Day Average $4.62M

Calls: $2.27M (49%)

Puts: $2.34M (51%)

Current vs Prior 7-Day Avg +2.39%

Calls: -43.29%

Puts: +46.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/17) 0.70

Prior (10/14) 1.07

Current vs Prior -34.88%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +40.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/17) 500,802

Calls: 307,830 (61%)

Puts: 192,972 (39%)

Prior (10/14) 492,307

Calls: 302,768 (61%)

Puts: 189,539 (39%)

Current vs Prior +1.73%

Prior 7-Day Total 3,167,443

Calls: 1,992,910 (63%)

Puts: 1,174,533 (37%)

Prior 7-Day Average 452,491

Calls: 284,701 (63%)

Puts: 167,790 (37%)

Current vs Prior 7-Day Avg +10.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 10.25% | 14.07%19.75% | 23.90%

Prior 7.45% | 11.73%7.45% | 19.61%

Current vs Prior +37.67% | +19.94%+165.09% | +21.89%

Prior 7-Day Avg 6.77% | 10.46%8.77% | 19.29%

Current vs 7-Day Avg +51.50% | +34.55%+125.24% | +23.90%

Prior 7-Day Eod 7.45% | 11.73%7.45% | 19.61%

Current vs 7-Day Eod +37.67% | +19.94%+165.09% | +21.89%

Sentiment BEARISHBEARISH

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 bearish flow with 73% put dollar volume ($3.44M). Bullish P/C ratio of 0.70. P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (307,830 calls vs 192,972 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 4 of results (avg 4.4%, best 1.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.64	0.65	$0.65	1.5%	235	0.62	1.2K
$12.00	Nov 20	1.08	1.12	$1.10	3.6%	583	0.53	3.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	1.19	1.26	$1.23	5.7%	393	0.47	4.4K
$13.50	Oct 30	1.76	1.88	$1.82	6.6%	1	0.77	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.20	0.24	$0.22	18.2%	835	0.30	695
$12.00	Oct 23	0.34	0.41	$0.38	18.4%	329	0.45	1.2K
$11.50	Oct 23	0.64	0.65	$0.65	1.5%	235	0.62	1.2K
$12.00	Oct 30	0.55	0.62	$0.59	11.9%	271	0.48	82
$12.50	Nov 6	0.52	0.62	$0.57	17.5%	16	0.41	54

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.53	0.60	$0.56	12.5%	728	0.55	721
$12.00	Oct 30	0.72	0.80	$0.76	10.5%	37	0.52	270
$12.00	Nov 6	0.89	1.00	$0.95	11.6%	8	0.50	245
$11.00	Nov 20	0.66	0.77	$0.72	15.3%	157	0.34	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 262.54, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	1.67	2.15	$1.91	25.1%	47	999.00	1.2K
$10.50	Oct 16	0.56	1.94	$1.25	110.4%	22	999.00	4
$11.00	Oct 16	0.09	1.11	$0.60	170.0%	43	999.00	159
$11.50	Oct 16	0.05	0.50	$0.28	160.7%	40	999.00	106
$12.00	Oct 16	0.00	0.03	$0.02	150.0%	1.2K	999.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.00	0.01	$0.01	100.0%	5	999.00	--
$11.50	Oct 16	0.00	0.01	$0.01	100.0%	23	999.00	460
$12.00	Oct 16	0.15	0.20	$0.18	27.8%	2.9K	999.00	1.8K
$12.50	Oct 16	0.52	1.28	$0.90	84.4%	182	999.00	636
$13.00	Oct 16	1.09	1.63	$1.36	39.7%	259	999.00	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 23.2K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	0.00	0.01	$0.01	100.0%	2.7K	999.00	5.0K
$13.00	Oct 16	0.00	0.01	$0.01	100.0%	1.6K	999.00	4.1K
$12.00	Oct 16	0.00	0.03	$0.02	150.0%	1.2K	999.00	1.1K
$13.00	Oct 23	0.09	0.14	$0.12	41.7%	990	0.18	1.3K
$12.50	Oct 23	0.20	0.24	$0.22	18.2%	835	0.30	695

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.15	0.20	$0.18	27.8%	2.9K	999.00	1.8K
$14.00	Oct 16	1.89	2.80	$2.34	38.9%	1.7K	999.00	3.8K
$13.50	Oct 16	1.16	1.89	$1.53	47.7%	1.5K	999.00	1.7K
$11.50	Oct 23	0.27	0.35	$0.31	25.8%	731	0.38	582
$12.00	Oct 23	0.53	0.60	$0.56	12.5%	728	0.55	721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 49.4%, max 49.4%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 23	Nov 27	114.9%	76.9%	49.4%	33	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.94, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 23	$0.13	$0.37	$0.13	94%	2.85	$10.13
$11.50	$12.00	Oct 16	$0.26	$0.24	$0.26	100%	0.92	$11.76
$11.00	$12.00	Nov 20	$0.38	$0.62	$0.38	66%	1.63	$11.38
$11.00	$11.50	Oct 16	$0.32	$0.18	$0.32	100%	0.56	$11.32
$10.50	$11.00	Oct 30	$0.20	$0.30	$0.20	81%	1.50	$10.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Oct 16	$0.17	$0.33	$0.17	100%	1.94	$11.83
$13.50	$13.00	Oct 16	$0.17	$0.33	$0.17	100%	1.94	$13.33
$13.50	$13.00	Nov 6	$0.15	$0.35	$0.15	73%	2.33	$13.35
$13.50	$13.00	Nov 13	$0.20	$0.30	$0.20	70%	1.50	$13.30
$13.50	$13.00	Oct 23	$0.32	$0.18	$0.32	87%	0.56	$13.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.61, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Nov 27	$0.27	$0.27	$0.23	63%	1.17	$13.77
$12.00	$12.50	Nov 13	$0.32	$0.32	$0.18	48%	1.78	$12.32
$13.00	$13.50	Nov 13	$0.23	$0.23	$0.27	61%	0.85	$13.23
$12.50	$13.00	Nov 6	$0.23	$0.23	$0.27	59%	0.85	$12.73
$12.00	$12.50	Oct 30	$0.26	$0.26	$0.24	52%	1.08	$12.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 23	$0.19	$0.19	$0.31	80%	0.61	$10.31
$11.00	$10.00	Nov 6	$0.30	$0.30	$0.70	68%	0.43	$10.70
$11.00	$10.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$10.68
$11.50	$11.00	Nov 13	$0.25	$0.25	$0.25	59%	1.00	$11.25
$11.00	$10.00	Nov 13	$0.29	$0.29	$0.71	67%	0.41	$10.71

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.69% of stock, avg 13.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 16	$0.02	$0.18	$0.20	$11.80	$12.20	1.69%
$11.50	Oct 16	$0.28	$0.01	$0.29	$11.21	$11.79	2.46%
$11.00	Oct 16	$0.60	$0.01	$0.61	$10.39	$11.61	5.17%
$12.50	Oct 16	$0.01	$0.90	$0.91	$11.59	$13.41	7.71%
$12.00	Oct 23	$0.38	$0.56	$0.94	$11.06	$12.94	7.97%
$11.50	Oct 23	$0.65	$0.31	$0.96	$10.54	$12.46	8.14%
$12.50	Oct 23	$0.22	$0.97	$1.19	$11.31	$13.69	10.08%
$11.00	Oct 23	$1.03	$0.17	$1.20	$9.80	$12.20	10.17%
$12.00	Oct 30	$0.59	$0.76	$1.35	$10.65	$13.35	11.44%
$11.50	Oct 30	$0.90	$0.47	$1.37	$10.13	$12.87	11.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 1.86% of stock, avg 8.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$11.00	Oct 23	$0.05	$0.17	$0.22	$10.78	$14.22
$13.50	$11.00	Oct 23	$0.08	$0.17	$0.25	$10.75	$13.75
$13.00	$11.00	Oct 23	$0.12	$0.17	$0.29	$10.71	$13.29
$14.00	$10.50	Oct 23	$0.05	$0.22	$0.27	$10.23	$14.27
$14.00	$10.00	Oct 30	$0.12	$0.19	$0.31	$9.69	$14.31
$13.50	$10.50	Oct 23	$0.08	$0.22	$0.30	$10.20	$13.80
$14.00	$10.50	Oct 30	$0.12	$0.20	$0.32	$10.18	$14.32
$13.00	$10.50	Oct 23	$0.12	$0.22	$0.34	$10.16	$13.34
$12.50	$11.00	Oct 23	$0.22	$0.17	$0.39	$10.61	$12.89
$14.00	$10.00	Nov 6	$0.20	$0.22	$0.42	$9.58	$14.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	12/13	Oct 23	$0.29	$0.21	50%	1.38	$10.21	$12.79
10/11	14/14	Nov 6	$0.43	$0.57	41%	0.75	$10.57	$13.93
10/11	14/14	Nov 13	$0.43	$0.57	37%	0.75	$10.57	$13.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.05	$0.45	26%	9.00
$12.00	$12.50	$13.00	Oct 23	$0.06	$0.44	27%	7.33
$12.50	$13.00	$13.50	Oct 23	$0.06	$0.44	18%	7.33
$11.00	$11.50	$12.00	Oct 23	$0.11	$0.39	32%	3.55
$11.50	$12.00	$12.50	Oct 23	$0.11	$0.39	32%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.08	$0.42	26%	5.25
$11.00	$11.50	$12.00	Oct 23	$0.11	$0.39	32%	3.55
$10.50	$11.00	$11.50	Oct 30	$0.07	$0.43	20%	6.14
$10.00	$11.00	$12.00	Nov 20	$0.19	$0.81	26%	4.26
$11.00	$11.50	$12.00	Oct 30	$0.12	$0.38	24%	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. 45 found (best net $-0.21, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Nov 20	-$0.28	$0.72
$11.50	$12.00	1:2	Oct 23	-$0.11	$0.39
$12.00	$12.50	1:2	Oct 30	-$0.07	$0.43
$12.00	$12.50	1:2	Oct 23	-$0.06	$0.44
$11.00	$11.50	1:2	Oct 23	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Nov 20	-$0.21	$0.79
$12.50	$12.00	1:2	Oct 23	-$0.15	$0.35
$11.00	$10.00	1:2	Nov 20	-$0.08	$0.92
$12.00	$11.50	1:2	Oct 23	-$0.06	$0.44
$12.00	$11.00	1:2	Nov 27	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 7.54%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Nov 27	$0.89	0.47	5.9%	7.54%	13.47%	8	69
$13.00	Nov 27	$0.70	0.41	10.2%	5.93%	16.10%	1	41
$12.00	Nov 20	$1.08	0.53	1.7%	9.15%	10.85%	583	3.4K
$14.00	Nov 20	$0.44	0.29	18.6%	3.73%	22.37%	85	4.0K
$13.00	Nov 20	$0.60	0.39	10.2%	5.08%	15.25%	198	1.7K
$13.50	Nov 27	$0.42	0.37	14.4%	3.56%	17.97%	30	32
$12.00	Nov 13	$0.85	0.52	1.7%	7.20%	8.90%	190	247
$13.00	Nov 13	$0.46	0.39	10.2%	3.90%	14.07%	22	82
$14.00	Nov 27	$0.28	0.29	18.6%	2.37%	21.02%	3	--
$12.00	Nov 27	$0.79	0.52	1.7%	6.69%	8.39%	18	26

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 29,190

Total Puts 20,332

Put/Call Ratio 0.70

Net Difference 8,858

Prior's Put/Call Breakdown

Total Calls 35,355

Total Puts 37,815

Put/Call Ratio 1.07

Net Difference -2,460

Prior 7-Day Put/Call Summary

Total Calls 203,704

Total Puts 103,340

Average Put/Call Ratio 0.50

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