Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.04 as of 9/3/2025 9:12:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 4.05 | 4.50 | 4.28 | 4.35 | % | 0.39 | 1 | 0 | 1.07 | 0.90 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST | |
| 11.50 | 2.88 | 4.95 | 3.92 | % | 0.34 | 0 | 0 | 1.00 | 0.87 | 0.05 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 12.00 | 2.65 | 3.60 | 3.13 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.94 | 0.84 | 0.06 | -0.02 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 12.50 | 2.45 | 3.25 | 2.85 | % | 0.23 | 0 | 0 | 0.94 | 0.80 | 0.07 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 13.00 | 2.48 | 2.91 | 2.70 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.78 | 0.76 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 13.50 | 2.28 | 2.53 | 2.41 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | 0.71 | 0.09 | -0.02 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 14.00 | 2.01 | 2.43 | 2.22 | % | 0.16 | 0 | 0 | 0.84 | 0.66 | 0.09 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 14.50 | 1.62 | 1.88 | 1.75 | 2.20 | +0.33 | +17.65% | 0.12 | 12 | 9 | 0.82 | 0.61 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 15.00 | 1.29 | 1.72 | 1.51 | 1.67 | 0.00 | 0.00% | 0.10 | 5 | 5 | 0.84 | 0.56 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 15.50 | 1.35 | 1.51 | 1.43 | 1.44 | -0.26 | -15.30% | 0.09 | 41 | 21 | 0.82 | 0.51 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 16.00 | 1.18 | 1.27 | 1.23 | 1.17 | -0.16 | -12.03% | 0.08 | 10 | 7 | 0.83 | 0.47 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 16.50 | 1.02 | 1.12 | 1.07 | 1.33 | -0.02 | -1.49% | 0.06 | 3 | 46 | 0.83 | 0.42 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 17.00 | 0.74 | 1.13 | 0.94 | 1.00 | -0.02 | -1.97% | 0.06 | 30 | 37 | 0.83 | 0.38 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 17.50 | 0.56 | 1.03 | 0.80 | 0.93 | +0.02 | +2.20% | 0.05 | 4 | 22 | 0.85 | 0.34 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 18.00 | 0.46 | 0.92 | 0.69 | 0.83 | +0.01 | +1.22% | 0.04 | 3 | 9 | 0.85 | 0.30 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 18.50 | 0.50 | 0.76 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.87 | 0.27 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 19.00 | 0.41 | 0.75 | 0.58 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.86 | 0.24 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 19.50 | 0.33 | 0.60 | 0.47 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.22 | 0.07 | -0.02 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 20.00 | 0.33 | 0.49 | 0.41 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.88 | 0.19 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 20.50 | 0.30 | 0.54 | 0.42 | % | 0.02 | 0 | 0 | 0.94 | 0.17 | 0.06 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 21.00 | 0.21 | 0.40 | 0.31 | 0.27 | -0.12 | -30.77% | 0.01 | 3 | 1 | 0.91 | 0.15 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.10 | 0.04 | -0.01 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 11.50 | 0.23 | 0.38 | 0.31 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.86 | -0.13 | 0.05 | -0.01 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 12.00 | 0.32 | 0.40 | 0.36 | 0.40 | +0.03 | +8.11% | 0.03 | 8 | 4 | 0.84 | -0.16 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 12.50 | 0.44 | 0.62 | 0.53 | 0.50 | % | 0.04 | 160 | 0 | 0.87 | -0.20 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST | |
| 13.00 | 0.55 | 0.76 | 0.66 | 0.61 | -0.09 | -12.86% | 0.05 | 6 | 16 | 0.83 | -0.24 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 13.50 | 0.73 | 0.94 | 0.84 | 0.76 | -0.11 | -12.65% | 0.06 | 1 | 12 | 0.83 | -0.29 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 14.00 | 0.77 | 1.07 | 0.92 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.82 | -0.34 | 0.09 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 14.50 | 1.15 | 1.29 | 1.22 | 1.24 | +0.12 | +10.72% | 0.08 | 10 | 13 | 0.82 | -0.39 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 15.00 | 1.37 | 1.74 | 1.56 | 1.55 | +0.08 | +5.45% | 0.10 | 7 | 54 | 0.78 | -0.44 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 15.50 | 1.56 | 2.04 | 1.80 | 1.84 | +0.71 | +62.84% | 0.12 | 410 | 1 | 0.82 | -0.49 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 16.00 | 2.01 | 2.34 | 2.18 | 2.31 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.83 | -0.53 | 0.10 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 16.50 | 2.33 | 2.57 | 2.45 | % | 0.15 | 0 | 0 | 0.83 | -0.58 | 0.10 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 17.00 | 2.26 | 2.91 | 2.59 | 2.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.62 | 0.10 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 17.50 | 2.95 | 3.25 | 3.10 | 3.32 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.86 | -0.66 | 0.09 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 18.00 | 3.50 | 3.65 | 3.58 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | -0.70 | 0.09 | -0.02 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 18.50 | 3.85 | 4.10 | 3.98 | % | 0.22 | 0 | 0 | 0.84 | -0.73 | 0.08 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 19.00 | 4.10 | 4.65 | 4.38 | % | 0.23 | 0 | 0 | 0.80 | -0.76 | 0.08 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 19.50 | 4.65 | 5.10 | 4.88 | % | 0.25 | 0 | 0 | 0.88 | -0.78 | 0.07 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 20.00 | 5.15 | 5.55 | 5.35 | % | 0.27 | 0 | 0 | 0.91 | -0.81 | 0.07 | -0.02 | 9/3/2025 3:59:51 PM EST | |||
| 20.50 | 5.60 | 5.95 | 5.78 | % | 0.28 | 0 | 0 | 0.90 | -0.83 | 0.06 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 21.00 | 6.00 | 6.40 | 6.20 | % | 0.30 | 0 | 0 | 0.87 | -0.85 | 0.06 | -0.01 | 9/3/2025 3:59:51 PM EST |