Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $18.89 as of 9/15/2025 4:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.15 | 14.40 | 14.28 | 14.73 | % | 2.86 | 10 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 7.00 | 12.15 | 12.40 | 12.28 | % | 1.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 8.00 | 11.05 | 11.40 | 11.23 | 11.03 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 9.00 | 10.15 | 10.65 | 10.40 | 10.16 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.77 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 10.00 | 9.15 | 9.45 | 9.30 | 9.27 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.83 | 0.98 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 10.50 | 8.70 | 9.50 | 9.10 | 9.18 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.26 | 0.97 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 11.00 | 8.20 | 8.85 | 8.53 | 8.73 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.13 | 0.96 | 0.01 | -0.01 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 7.75 | 8.05 | 7.90 | % | 0.69 | 0 | 0 | 1.78 | 0.94 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 12.00 | 7.30 | 7.60 | 7.45 | 7.22 | -0.05 | -0.69% | 0.62 | 6 | 2 | 1.57 | 0.93 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 12.50 | 6.85 | 7.15 | 7.00 | 7.15 | 0.00 | 0.00% | 0.56 | 0 | 18 | 1.54 | 0.91 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 13.00 | 6.40 | 6.75 | 6.58 | % | 0.51 | 0 | 0 | 1.44 | 0.90 | 0.03 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 13.50 | 6.00 | 6.50 | 6.25 | % | 0.46 | 0 | 0 | 1.25 | 0.88 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 14.00 | 5.60 | 5.90 | 5.75 | 5.53 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.22 | 0.86 | 0.03 | -0.02 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 14.50 | 5.25 | 5.40 | 5.33 | 5.35 | -0.05 | -0.93% | 0.37 | 1 | 3 | 0.93 | 0.84 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 15.00 | 4.85 | 5.55 | 5.20 | % | 0.35 | 0 | 0 | 1.03 | 0.81 | 0.04 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 15.50 | 3.60 | 4.75 | 4.18 | 4.65 | % | 0.27 | 70 | 0 | 0.69 | 0.79 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 16.00 | 4.15 | 5.15 | 4.65 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.11 | 0.76 | 0.05 | -0.02 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 16.50 | 2.98 | 4.10 | 3.54 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.75 | 0.73 | 0.05 | -0.02 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 17.00 | 2.85 | 4.55 | 3.70 | 3.85 | +0.20 | +5.48% | 0.22 | 6 | 28 | 1.03 | 0.70 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 17.50 | 3.25 | 3.70 | 3.48 | 3.69 | +0.39 | +11.82% | 0.20 | 204 | 200 | 0.97 | 0.67 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 18.00 | 2.68 | 3.30 | 2.99 | 3.40 | +0.25 | +7.94% | 0.17 | 12 | 2 | 0.88 | 0.64 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 18.50 | 2.75 | 3.45 | 3.10 | 2.76 | -0.01 | -0.37% | 0.17 | 103 | 15 | 1.02 | 0.61 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 19.00 | 2.48 | 2.92 | 2.70 | 2.70 | +0.07 | +2.67% | 0.14 | 46 | 95 | 0.96 | 0.58 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 19.50 | 2.20 | 2.58 | 2.39 | 2.58 | -0.07 | -2.65% | 0.12 | 223 | 27 | 0.92 | 0.55 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 20.00 | 1.89 | 2.33 | 2.11 | 2.20 | +0.02 | +0.92% | 0.11 | 98 | 94 | 0.90 | 0.52 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 20.50 | 1.88 | 2.15 | 2.02 | 1.92 | -0.10 | -4.95% | 0.10 | 19 | 28 | 0.93 | 0.49 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 21.00 | 1.78 | 2.06 | 1.92 | 1.76 | -0.10 | -5.38% | 0.09 | 13 | 23 | 0.96 | 0.47 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 22.00 | 1.54 | 2.18 | 1.86 | 1.76 | +0.16 | +10.00% | 0.08 | 14 | 12 | 1.05 | 0.42 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 23.00 | 1.26 | 1.71 | 1.49 | 1.35 | -0.21 | -13.47% | 0.06 | 1 | 2 | 1.01 | 0.37 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 24.00 | 1.05 | 1.73 | 1.39 | 1.07 | -0.38 | -26.21% | 0.06 | 1 | 1 | 1.06 | 0.33 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 25.00 | 0.98 | 1.22 | 1.10 | 1.10 | 0.00 | 0.00% | 0.04 | 70 | 4 | 1.03 | 0.30 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 26.00 | 0.77 | 1.18 | 0.98 | 0.87 | % | 0.04 | 1 | 0 | 1.04 | 0.27 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 27.00 | 0.62 | 1.06 | 0.84 | 0.76 | % | 0.03 | 1 | 0 | 1.04 | 0.25 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 28.00 | 0.66 | 0.91 | 0.79 | 0.74 | % | 0.03 | 6 | 0 | 1.09 | 0.22 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 29.00 | 0.52 | 0.83 | 0.68 | % | 0.02 | 0 | 0 | 1.09 | 0.20 | 0.04 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 30.00 | 0.43 | 0.76 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 2 | 6 | 1.08 | 0.19 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 31.00 | 0.30 | 0.87 | 0.59 | % | 0.02 | 0 | 0 | 1.12 | 0.17 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 32.00 | 0.29 | 0.98 | 0.64 | % | 0.02 | 0 | 0 | 1.19 | 0.15 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 33.00 | 0.22 | 0.71 | 0.47 | % | 0.01 | 0 | 0 | 1.13 | 0.14 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.47 | 0.10 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.50 | 0.09 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.08 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.50 | 0.07 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.55 | 0.06 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.45 | 0.06 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.01 | -0.01 | 9/15/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.32 | 0.66 | % | 0.08 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.47 | -0.01 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.37 | 0.69 | % | 0.07 | 0 | 0 | 2.37 | -0.02 | 0.01 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.39 | 0.70 | % | 0.07 | 0 | 0 | 2.25 | -0.03 | 0.01 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.23 | 0.62 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.01 | -0.04 | 0.01 | -0.01 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 1 | 4 | 1.39 | -0.06 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 12.00 | 0.17 | 0.32 | 0.25 | 0.19 | % | 0.02 | 1 | 0 | 1.00 | -0.07 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 12.50 | 0.22 | 0.28 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 6 | 3,501 | 0.99 | -0.09 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.10 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 13.50 | 0.30 | 0.71 | 0.51 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | -0.12 | 0.03 | -0.02 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 14.00 | 0.24 | 0.65 | 0.45 | 0.50 | -0.03 | -5.66% | 0.03 | 1 | 16 | 0.88 | -0.14 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 14.50 | 0.54 | 0.88 | 0.71 | 0.48 | -0.57 | -54.29% | 0.05 | 1 | 10 | 0.99 | -0.16 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 15.00 | 0.66 | 0.70 | 0.68 | 0.63 | -0.20 | -24.10% | 0.05 | 226 | 51 | 0.91 | -0.19 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 15.50 | 0.77 | 0.89 | 0.83 | 0.94 | % | 0.05 | 8 | 0 | 0.91 | -0.21 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 16.00 | 0.95 | 1.02 | 0.99 | 0.88 | -0.22 | -20.00% | 0.06 | 51 | 4 | 0.91 | -0.24 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 16.50 | 1.08 | 1.32 | 1.20 | 1.27 | +0.09 | +7.63% | 0.07 | 1 | 20 | 0.92 | -0.27 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 17.00 | 1.27 | 1.64 | 1.46 | 1.48 | +0.13 | +9.63% | 0.09 | 4 | 58 | 0.95 | -0.30 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 17.50 | 1.47 | 2.13 | 1.80 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.33 | 0.06 | -0.02 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 18.00 | 1.71 | 2.11 | 1.91 | 1.80 | -0.15 | -7.70% | 0.11 | 1 | 29 | 0.95 | -0.36 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 18.50 | 1.51 | 2.69 | 2.10 | 2.22 | -0.54 | -19.57% | 0.11 | 10 | 2 | 0.93 | -0.39 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 19.00 | 2.20 | 2.49 | 2.35 | 2.20 | -0.45 | -16.99% | 0.12 | 3 | 13 | 0.92 | -0.42 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 19.50 | 2.47 | 2.95 | 2.71 | 2.50 | -0.25 | -9.10% | 0.14 | 5 | 20 | 0.91 | -0.45 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 20.00 | 2.72 | 3.40 | 3.06 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | -0.48 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 20.50 | 3.15 | 4.45 | 3.80 | % | 0.19 | 0 | 0 | 1.13 | -0.51 | 0.06 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 21.00 | 3.50 | 4.65 | 4.08 | % | 0.19 | 0 | 0 | 1.11 | -0.53 | 0.06 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 22.00 | 4.15 | 5.05 | 4.60 | % | 0.21 | 0 | 0 | 1.05 | -0.58 | 0.06 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 23.00 | 4.05 | 6.40 | 5.23 | % | 0.23 | 0 | 0 | 1.01 | -0.63 | 0.06 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 24.00 | 5.05 | 6.75 | 5.90 | % | 0.25 | 0 | 0 | 0.94 | -0.67 | 0.05 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 25.00 | 6.60 | 7.65 | 7.13 | % | 0.29 | 0 | 0 | 1.13 | -0.70 | 0.05 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 26.00 | 6.50 | 7.90 | 7.20 | % | 0.28 | 0 | 0 | 0.79 | -0.73 | 0.05 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 27.00 | 8.35 | 9.60 | 8.98 | % | 0.33 | 0 | 0 | 1.20 | -0.75 | 0.04 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 28.00 | 9.25 | 9.85 | 9.55 | % | 0.34 | 0 | 0 | 1.03 | -0.78 | 0.04 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 29.00 | 10.15 | 10.50 | 10.33 | % | 0.36 | 0 | 0 | 0.91 | -0.80 | 0.04 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 30.00 | 11.10 | 12.20 | 11.65 | % | 0.39 | 0 | 0 | 1.27 | -0.81 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 31.00 | 11.90 | 13.45 | 12.68 | % | 0.41 | 0 | 0 | 1.82 | -0.83 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 32.00 | 12.90 | 13.95 | 13.43 | % | 0.42 | 0 | 0 | 1.65 | -0.85 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 33.00 | 13.65 | 15.45 | 14.55 | % | 0.44 | 0 | 0 | 1.96 | -0.86 | 0.03 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 34.00 | 14.30 | 16.70 | 15.50 | % | 0.46 | 0 | 0 | 2.07 | -0.90 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 35.00 | 15.45 | 17.35 | 16.40 | % | 0.47 | 0 | 0 | 2.00 | -0.91 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 36.00 | 16.45 | 18.05 | 17.25 | % | 0.48 | 0 | 0 | 1.97 | -0.92 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 37.00 | 17.05 | 19.40 | 18.23 | % | 0.49 | 0 | 0 | 2.14 | -0.93 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 38.00 | 18.65 | 20.30 | 19.48 | % | 0.51 | 0 | 0 | 2.07 | -0.94 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 39.00 | 18.95 | 21.20 | 20.08 | % | 0.51 | 0 | 0 | 2.16 | -0.94 | 0.02 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 40.00 | 20.40 | 22.20 | 21.30 | % | 0.53 | 0 | 0 | 2.24 | -0.95 | 0.01 | -0.01 | 9/15/2025 4:00:01 PM EST |