Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.16 as of 7/18/2025 8:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.70 | 13.25 | 12.98 | 12.70 | 0.00 | 0.00% | 3.25 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 5.00 | 11.85 | 12.30 | 12.08 | % | 2.42 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 6.00 | 11.00 | 12.00 | 11.50 | 10.00 | 0.00 | 0.00% | 1.92 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 7.00 | 9.15 | 10.35 | 9.75 | 5.80 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:01 PM EST |
| 7.50 | 9.15 | 10.35 | 9.75 | 5.00 | 0.00 | 0.00% | 1.30 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 8.00 | 8.45 | 10.45 | 9.45 | 4.74 | 0.00 | 0.00% | 1.18 | 0 | 32 | 2.80 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 8.50 | 8.25 | 8.75 | 8.50 | 8.44 | +0.94 | +12.54% | 1.00 | 1 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 9.00 | 7.15 | 8.55 | 7.85 | 7.92 | +0.47 | +6.31% | 0.87 | 5 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 9.50 | 7.20 | 8.70 | 7.95 | 4.75 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 10.00 | 7.05 | 7.75 | 7.40 | 6.50 | +0.10 | +1.57% | 0.74 | 2 | 70 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 10.50 | 6.60 | 7.65 | 7.13 | 5.55 | 0.00 | 0.00% | 0.68 | 0 | 221 | 1.50 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 11.00 | 6.05 | 6.25 | 6.15 | 6.13 | +0.23 | +3.90% | 0.56 | 50 | 501 | 1.38 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 11.50 | 5.40 | 5.75 | 5.58 | 5.65 | -0.05 | -0.88% | 0.49 | 25 | 216 | 1.14 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 12.00 | 5.15 | 5.25 | 5.20 | 5.20 | +0.02 | +0.39% | 0.43 | 16 | 815 | 1.05 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 12.50 | 4.65 | 4.80 | 4.73 | 4.70 | +0.45 | +10.59% | 0.38 | 40 | 901 | 0.94 | 0.94 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 13.00 | 4.20 | 4.30 | 4.25 | 4.23 | +0.03 | +0.72% | 0.33 | 121 | 1,162 | 1.01 | 0.92 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 13.50 | 3.65 | 3.85 | 3.75 | 3.75 | +0.10 | +2.74% | 0.28 | 90 | 1,390 | 0.99 | 0.90 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 14.00 | 3.30 | 3.40 | 3.35 | 3.35 | +0.20 | +6.35% | 0.24 | 202 | 1,914 | 0.96 | 0.87 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 14.50 | 2.83 | 3.30 | 3.07 | 2.97 | +0.30 | +11.24% | 0.21 | 93 | 670 | 0.91 | 0.83 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 15.00 | 2.47 | 2.65 | 2.56 | 2.60 | 0.00 | 0.00% | 0.17 | 370 | 1,707 | 0.96 | 0.79 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 15.50 | 2.18 | 2.24 | 2.21 | 2.15 | +0.13 | +6.44% | 0.14 | 165 | 436 | 0.96 | 0.73 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 16.00 | 1.87 | 1.97 | 1.92 | 1.90 | +0.01 | +0.53% | 0.12 | 521 | 1,231 | 1.01 | 0.68 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 16.50 | 1.60 | 1.69 | 1.65 | 1.67 | -0.08 | -4.58% | 0.10 | 625 | 590 | 0.99 | 0.62 | 0.12 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 17.00 | 1.36 | 1.41 | 1.39 | 1.38 | -0.12 | -8.00% | 0.08 | 2,340 | 1,159 | 0.98 | 0.55 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 17.50 | 1.15 | 1.18 | 1.17 | 1.19 | -0.13 | -9.85% | 0.07 | 760 | 1,053 | 1.00 | 0.49 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 18.00 | 0.97 | 1.06 | 1.02 | 1.00 | -0.12 | -10.72% | 0.06 | 504 | 3,217 | 1.03 | 0.44 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 18.50 | 0.82 | 0.87 | 0.85 | 0.89 | -0.04 | -4.31% | 0.05 | 907 | 107 | 1.02 | 0.38 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 19.00 | 0.70 | 0.74 | 0.72 | 0.73 | -0.01 | -1.36% | 0.04 | 92 | 281 | 1.04 | 0.34 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 20.00 | 0.52 | 0.54 | 0.53 | 0.54 | -0.14 | -20.59% | 0.03 | 385 | 1,344 | 1.08 | 0.26 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 21.00 | 0.37 | 0.42 | 0.40 | 0.40 | -0.08 | -16.67% | 0.02 | 45 | 146 | 1.12 | 0.20 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 22.00 | 0.27 | 0.36 | 0.32 | 0.33 | -0.04 | -10.82% | 0.01 | 168 | 167 | 1.17 | 0.16 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.43 | 0.13 | 0.06 | -0.03 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 23.00 | 0.21 | 0.26 | 0.24 | 0.23 | % | 0.01 | 43 | 0 | 1.20 | 0.12 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 24.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.38 | 0.09 | 0.04 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 25.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.10 | -41.67% | 0.01 | 25 | 111 | 1.28 | 0.09 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 2 | 0 | 1.36 | 0.06 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 27.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.49 | 0.03 | 0.02 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.72 | 0.03 | 0.02 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.68 | 0.34 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.33 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 611 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,795 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.01 | -25.00% | 0.01 | 29 | 1,601 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 10.50 | 0.01 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 69 | 1,258 | 1.46 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 11.00 | 0.02 | 0.27 | 0.15 | 0.04 | -0.06 | -60.00% | 0.01 | 217 | 848 | 1.95 | -0.02 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 11.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 30 | 3,124 | 1.11 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 12.00 | 0.02 | 0.23 | 0.13 | 0.07 | -0.01 | -12.50% | 0.01 | 65 | 946 | 1.27 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 12.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 39 | 436 | 1.05 | -0.06 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 133 | 643 | 1.01 | -0.08 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 13.50 | 0.13 | 0.21 | 0.17 | 0.13 | -0.07 | -35.00% | 0.01 | 54 | 515 | 1.03 | -0.10 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 14.00 | 0.19 | 0.21 | 0.20 | 0.22 | -0.09 | -29.04% | 0.01 | 661 | 402 | 0.95 | -0.13 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 14.50 | 0.27 | 0.31 | 0.29 | 0.28 | -0.15 | -34.89% | 0.02 | 205 | 234 | 0.94 | -0.17 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 15.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.11 | -21.57% | 0.03 | 720 | 800 | 0.96 | -0.21 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 15.50 | 0.55 | 0.59 | 0.57 | 0.54 | -0.16 | -22.86% | 0.04 | 366 | 217 | 0.96 | -0.27 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 16.00 | 0.73 | 0.77 | 0.75 | 0.75 | -0.11 | -12.80% | 0.05 | 378 | 322 | 0.96 | -0.32 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 16.50 | 0.96 | 1.00 | 0.98 | 0.93 | -0.18 | -16.22% | 0.06 | 698 | 285 | 0.97 | -0.38 | 0.12 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 17.00 | 1.21 | 1.29 | 1.25 | 1.16 | -0.24 | -17.15% | 0.07 | 317 | 216 | 0.99 | -0.45 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 17.50 | 1.50 | 1.57 | 1.54 | 1.44 | -0.50 | -25.78% | 0.09 | 519 | 49 | 1.00 | -0.51 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 18.00 | 1.82 | 1.89 | 1.86 | 2.14 | -0.15 | -6.55% | 0.10 | 2 | 5 | 1.01 | -0.56 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 18.50 | 2.18 | 2.25 | 2.22 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.03 | -0.62 | 0.11 | -0.05 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 19.00 | 2.53 | 2.74 | 2.64 | 2.60 | -0.55 | -17.46% | 0.14 | 3 | 32 | 1.09 | -0.66 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 20.00 | 3.30 | 3.65 | 3.48 | 3.95 | +0.45 | +12.86% | 0.17 | 22 | 74 | 1.21 | -0.74 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 21.00 | 4.20 | 4.90 | 4.55 | % | 0.22 | 0 | 0 | 1.45 | -0.80 | 0.08 | -0.04 | 7/18/2025 4:00:01 PM EST | |||
| 22.00 | 5.10 | 5.75 | 5.43 | 5.70 | -0.29 | -4.85% | 0.25 | 30 | 75 | 1.49 | -0.84 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 22.50 | 5.55 | 5.70 | 5.63 | 6.20 | -0.20 | -3.13% | 0.25 | 25 | 40 | 1.18 | -0.87 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 23.00 | 5.55 | 7.30 | 6.43 | 6.55 | % | 0.28 | 30 | 0 | 1.67 | -0.88 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 24.00 | 6.40 | 7.10 | 6.75 | % | 0.28 | 0 | 0 | 1.30 | -0.91 | 0.04 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 25.00 | 7.20 | 9.25 | 8.23 | 8.25 | -0.95 | -10.33% | 0.33 | 2 | 5 | 1.70 | -0.91 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 26.00 | 8.90 | 9.80 | 9.35 | % | 0.36 | 0 | 0 | 1.76 | -0.94 | 0.03 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 27.00 | 9.55 | 11.35 | 10.45 | % | 0.39 | 0 | 0 | 2.74 | -0.97 | 0.02 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 28.00 | 10.75 | 11.35 | 11.05 | % | 0.39 | 0 | 0 | 1.79 | -0.97 | 0.02 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 29.00 | 11.85 | 12.90 | 12.38 | % | 0.43 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 30.00 | 12.85 | 14.35 | 13.60 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 31.00 | 13.80 | 14.15 | 13.98 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 32.00 | 14.80 | 15.15 | 14.98 | % | 0.47 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 33.00 | 15.80 | 16.25 | 16.03 | % | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |