Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.82 as of 8/22/2025 8:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 15.20 | 13.75 | 13.85 | 0.00 | 0.00% | 13.75 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 12.25 | 13.75 | 13.00 | 10.50 | 0.00 | 0.00% | 6.50 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 11.75 | 12.00 | 11.88 | 14.00 | 0.00 | 0.00% | 3.96 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 10.75 | 12.10 | 11.43 | 8.55 | 0.00 | 0.00% | 2.86 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 9.10 | 10.10 | 9.60 | 11.30 | 0.00 | 0.00% | 1.92 | 0 | 99 | 2.41 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 8.80 | 8.90 | 8.85 | 10.20 | 0.00 | 0.00% | 1.47 | 0 | 54 | 1.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 7.80 | 7.95 | 7.88 | 8.95 | 0.00 | 0.00% | 1.13 | 0 | 88 | 1.86 | 0.98 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 6.80 | 7.30 | 7.05 | 8.58 | 0.00 | 0.00% | 0.88 | 0 | 92 | 1.64 | 0.96 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 5.90 | 6.00 | 5.95 | 6.05 | +0.61 | +11.22% | 0.66 | 2 | 963 | 0.77 | 0.94 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 5.00 | 5.10 | 5.05 | 4.35 | -0.63 | -12.66% | 0.51 | 1 | 595 | 0.80 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 4.15 | 4.25 | 4.20 | 4.20 | +0.08 | +1.95% | 0.38 | 3 | 418 | 0.78 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 3.35 | 3.45 | 3.40 | 3.49 | +0.37 | +11.86% | 0.28 | 22 | 1,086 | 0.76 | 0.80 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 2.72 | 2.87 | 2.80 | 2.77 | +0.39 | +16.39% | 0.22 | 28 | 2,247 | 0.78 | 0.73 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 1.93 | 2.20 | 2.07 | 2.15 | +0.25 | +13.16% | 0.15 | 341 | 2,644 | 0.71 | 0.64 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 1.68 | 1.73 | 1.71 | 1.70 | +0.26 | +18.06% | 0.11 | 802 | 5,477 | 0.76 | 0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 1.32 | 1.36 | 1.34 | 1.32 | +0.14 | +11.87% | 0.08 | 288 | 2,060 | 0.77 | 0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 1.05 | 1.08 | 1.07 | 1.03 | +0.06 | +6.19% | 0.06 | 469 | 1,286 | 0.78 | 0.39 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.84 | 0.87 | 0.86 | 0.81 | +0.07 | +9.46% | 0.05 | 356 | 1,083 | 0.80 | 0.32 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.67 | 0.70 | 0.69 | 0.67 | +0.07 | +11.67% | 0.04 | 145 | 1,015 | 0.82 | 0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.54 | 0.57 | 0.56 | 0.55 | +0.05 | +10.00% | 0.03 | 168 | 1,938 | 0.83 | 0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.05 | +12.50% | 0.02 | 113 | 2,487 | 0.85 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.37 | 0.39 | 0.38 | 0.37 | +0.01 | +2.78% | 0.02 | 24 | 481 | 0.87 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 23.00 | 0.30 | 0.33 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 7 | 708 | 0.88 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.25 | 0.28 | 0.27 | 0.21 | -0.04 | -16.00% | 0.01 | 4 | 1,861 | 0.90 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 3 | 866 | 0.91 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.11 | 0.08 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 2 | 2,622 | 0.95 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.15 | -0.56 | -78.88% | 0.00 | 13 | 220 | 0.99 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.05 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.33 | 0.19 | 0.12 | -0.04 | -25.00% | 0.01 | 53 | 149 | 1.05 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.44 | 0.22 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.37 | 0.03 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.40 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.37 | 0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 355 | 2.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 274 | 2.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 381 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 1.10 | -0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,129 | 0.96 | -0.04 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.07 | 0.32 | 0.20 | 0.12 | -0.01 | -7.70% | 0.02 | 15 | 1,560 | 0.95 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.20 | -0.06 | -23.08% | 0.01 | 48 | 1,946 | 0.82 | -0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.10 | -22.23% | 0.03 | 14 | 1,078 | 0.78 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.53 | 0.57 | 0.55 | 0.57 | -0.16 | -21.92% | 0.05 | 86 | 1,966 | 0.77 | -0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.85 | 0.89 | 0.87 | 0.91 | -0.19 | -17.28% | 0.07 | 54 | 6,635 | 0.76 | -0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 1.21 | 1.48 | 1.35 | 1.32 | -0.24 | -15.39% | 0.10 | 173 | 1,064 | 0.74 | -0.36 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 1.80 | 1.99 | 1.90 | 1.88 | -0.29 | -13.37% | 0.13 | 448 | 10,666 | 0.76 | -0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 2.43 | 2.48 | 2.46 | 2.47 | -0.38 | -13.34% | 0.15 | 259 | 777 | 0.77 | -0.54 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 3.15 | 3.20 | 3.18 | 3.15 | -0.31 | -8.96% | 0.19 | 70 | 978 | 0.79 | -0.61 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 3.90 | 4.00 | 3.95 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 244 | 0.80 | -0.68 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 4.75 | 4.85 | 4.80 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.83 | -0.73 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 5.60 | 5.70 | 5.65 | 5.65 | -0.74 | -11.59% | 0.28 | 2 | 121 | 0.83 | -0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 6.50 | 6.60 | 6.55 | 6.85 | +0.05 | +0.74% | 0.31 | 5 | 31 | 0.85 | -0.80 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 7.40 | 7.55 | 7.48 | 7.58 | +2.13 | +39.09% | 0.34 | 5 | 59 | 0.85 | -0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 23.00 | 8.35 | 8.45 | 8.40 | 8.05 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.87 | -0.86 | 0.04 | -0.01 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 9.30 | 9.50 | 9.40 | 12.31 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.93 | -0.87 | 0.04 | -0.01 | 7/2/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 10.10 | 10.40 | 10.25 | 10.30 | -0.24 | -2.28% | 0.41 | 8 | 457 | 1.07 | -0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 10.60 | 11.50 | 11.05 | 11.25 | -0.25 | -2.18% | 0.43 | 1 | 7 | 1.17 | -0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 12.15 | 12.65 | 12.40 | 12.80 | 0.00 | 0.00% | 0.46 | 0 | 66 | 1.50 | -0.93 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 12.10 | 14.10 | 13.10 | 12.85 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.75 | -0.94 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 13.45 | 14.85 | 14.15 | 13.80 | 0.00 | 0.00% | 0.49 | 0 | 46 | 1.64 | -0.95 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 15.15 | 15.90 | 15.53 | 15.05 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.80 | -0.95 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 16.10 | 16.60 | 16.35 | 16.04 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.64 | -0.97 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 17.10 | 17.40 | 17.25 | 16.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 17.80 | 19.05 | 18.43 | 19.00 | +2.10 | +12.43% | 0.56 | 10 | 12 | 1.99 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |