Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.26 as of 7/22/2025 7:58:03 AM 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 | 11.95 | 13.40 | 12.68 | % | 3.17 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 5.00 | 10.90 | 12.45 | 11.68 | 10.50 | 0.00 | 0.00% | 2.34 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 6.00 | 9.90 | 10.55 | 10.23 | 10.80 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 6.50 | 9.45 | 9.70 | 9.58 | % | 1.47 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 7.00 | 8.90 | 9.20 | 9.05 | 7.90 | 0.00 | 0.00% | 1.29 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 7.50 | 8.45 | 9.90 | 9.18 | % | 1.22 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 8.00 | 7.90 | 8.25 | 8.08 | 8.99 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 8.50 | 7.40 | 7.80 | 7.60 | % | 0.89 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 9.00 | 6.40 | 7.65 | 7.03 | 8.47 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 9.50 | 6.40 | 6.75 | 6.58 | 4.20 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.92 | 0.99 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 10.00 | 5.95 | 7.50 | 6.73 | 6.60 | 0.00 | 0.00% | 0.67 | 0 | 44 | 2.39 | 0.98 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 10.50 | 5.40 | 6.50 | 5.95 | 6.14 | 0.00 | 0.00% | 0.57 | 0 | 33 | 1.86 | 0.98 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 11.00 | 4.65 | 5.20 | 4.93 | 5.05 | 0.00 | 0.00% | 0.45 | 0 | 169 | 0.45 | 0.96 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 11.50 | 3.60 | 5.55 | 4.58 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 181 | 2.03 | 0.94 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 12.00 | 3.55 | 5.50 | 4.53 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 174 | 0.53 | 0.92 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 12.50 | 3.70 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00% | 0.30 | 0 | 364 | 0.93 | 0.90 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.00 | 3.00 | 3.75 | 3.38 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 3,012 | 0.92 | 0.86 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.50 | 2.66 | 3.60 | 3.13 | 3.23 | 0.00 | 0.00% | 0.23 | 0 | 484 | 0.98 | 0.82 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.00 | 1.90 | 2.80 | 2.35 | 2.69 | 0.00 | 0.00% | 0.17 | 0 | 315 | 1.02 | 0.78 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.50 | 1.65 | 2.77 | 2.21 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 297 | 1.11 | 0.73 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.00 | 1.85 | 1.98 | 1.92 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 664 | 0.94 | 0.67 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.50 | 1.59 | 1.71 | 1.65 | 1.63 | 0.00 | 0.00% | 0.11 | 0 | 435 | 0.93 | 0.61 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 16.00 | 1.33 | 1.42 | 1.38 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 1,620 | 0.95 | 0.55 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 16.50 | 1.14 | 1.22 | 1.18 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2,073 | 0.95 | 0.50 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 17.00 | 1.00 | 1.05 | 1.03 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 599 | 0.97 | 0.44 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 17.50 | 0.63 | 1.11 | 0.87 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.07 | 0.39 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 18.00 | 0.67 | 0.76 | 0.72 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 1,674 | 0.99 | 0.35 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 18.50 | 0.47 | 0.75 | 0.61 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.99 | 0.30 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 19.00 | 0.50 | 0.59 | 0.55 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 514 | 1.02 | 0.27 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 20.00 | 0.38 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,468 | 1.05 | 0.21 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 21.00 | 0.27 | 0.61 | 0.44 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 402 | 1.25 | 0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 22.00 | 0.08 | 0.44 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.13 | 0.13 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 22.50 | 0.04 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.12 | 0.05 | -0.02 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.28 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.11 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.07 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.43 | 0.06 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.84 | 0.03 | 0.02 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.91 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 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 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 8.50 | 0.02 | 0.55 | 0.29 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 274 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 99 | 2.61 | -0.01 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 10.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,632 | 1.21 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 10.50 | 0.05 | 0.22 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.27 | -0.02 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.08 | -0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.12 | -0.06 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 12.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.00 | -0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 12.50 | 0.16 | 0.18 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.95 | -0.10 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.00 | 0.22 | 0.36 | 0.29 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.93 | -0.14 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.50 | 0.32 | 0.36 | 0.34 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 540 | 0.94 | -0.18 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.00 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 377 | 0.93 | -0.22 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.50 | 0.58 | 0.66 | 0.62 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.93 | -0.27 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.00 | 0.78 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 479 | 0.93 | -0.33 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.50 | 1.01 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.94 | -0.39 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 16.00 | 1.14 | 1.32 | 1.23 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 338 | 0.88 | -0.45 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 16.50 | 1.54 | 1.83 | 1.69 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 269 | 0.95 | -0.50 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 17.00 | 1.89 | 1.98 | 1.94 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 413 | 0.99 | -0.56 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 17.50 | 2.04 | 2.57 | 2.31 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.09 | -0.61 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 18.00 | 2.25 | 2.66 | 2.46 | 2.39 | 0.00 | 0.00% | 0.14 | 0 | 647 | 0.85 | -0.65 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 18.50 | 2.89 | 3.20 | 3.05 | % | 0.16 | 0 | 0 | 1.07 | -0.70 | 0.10 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 19.00 | 3.30 | 3.80 | 3.55 | 2.86 | 0.00 | 0.00% | 0.19 | 0 | 180 | 1.16 | -0.73 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 20.00 | 4.05 | 5.20 | 4.63 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 105 | 1.33 | -0.79 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 21.00 | 5.10 | 5.85 | 5.48 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | -0.84 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 22.00 | 5.90 | 6.85 | 6.38 | % | 0.29 | 0 | 0 | 2.22 | -0.87 | 0.05 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 22.50 | 6.05 | 6.95 | 6.50 | 6.01 | 0.00 | 0.00% | 0.29 | 0 | 74 | 2.29 | -0.88 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 23.00 | 7.00 | 8.45 | 7.73 | % | 0.34 | 0 | 0 | 2.07 | -0.89 | 0.04 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 24.00 | 7.95 | 8.35 | 8.15 | % | 0.34 | 0 | 0 | 1.29 | -0.93 | 0.03 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 25.00 | 8.85 | 9.30 | 9.08 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.87 | -0.94 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 26.00 | 9.80 | 10.35 | 10.08 | 9.52 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.02 | -0.97 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 27.00 | 10.80 | 11.35 | 11.08 | % | 0.41 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 28.00 | 11.80 | 12.25 | 12.03 | % | 0.43 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 29.00 | 12.80 | 13.35 | 13.08 | % | 0.45 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 30.00 | 13.75 | 14.40 | 14.08 | % | 0.47 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 31.00 | 14.80 | 15.35 | 15.08 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 32.00 | 15.75 | 16.40 | 16.08 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 33.00 | 16.75 | 17.30 | 17.03 | % | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST |