Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.23 as of 8/29/2025 9:06:15 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 | 10.65 | 12.20 | 11.43 | 12.04 | 0.00 | 0.00% | 2.29 | 0 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 10.15 | 10.30 | 10.23 | 10.86 | 0.00 | 0.00% | 1.71 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 9.15 | 9.75 | 9.45 | 8.86 | 0.00 | 0.00% | 1.35 | 0 | 6 | 4.59 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 8.15 | 8.30 | 8.23 | 7.95 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 7.65 | 7.85 | 7.75 | % | 0.91 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 7.15 | 7.35 | 7.25 | 6.30 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 6.65 | 7.55 | 7.10 | % | 0.75 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 6.15 | 6.30 | 6.23 | 5.25 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 5.65 | 6.20 | 5.93 | 6.30 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 5.15 | 5.30 | 5.23 | 4.95 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 4.65 | 4.80 | 4.73 | 5.21 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 4.20 | 4.30 | 4.25 | 4.22 | -0.93 | -18.06% | 0.35 | 5 | 26 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 3.70 | 3.80 | 3.75 | 3.75 | -0.62 | -14.19% | 0.30 | 1 | 214 | 1.29 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 2.75 | 3.30 | 3.03 | 3.28 | -0.82 | -20.00% | 0.23 | 13 | 102 | 1.13 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 2.22 | 3.20 | 2.71 | 2.84 | -0.46 | -13.94% | 0.20 | 3 | 138 | 1.25 | 0.97 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 2.05 | 2.45 | 2.25 | 2.44 | -0.45 | -15.58% | 0.16 | 84 | 304 | 1.11 | 0.94 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.50 | 1.79 | 1.87 | 1.83 | 1.83 | -0.52 | -22.13% | 0.13 | 135 | 411 | 0.89 | 0.89 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 1.39 | 1.44 | 1.42 | 1.38 | -0.42 | -23.34% | 0.09 | 646 | 1,102 | 0.67 | 0.81 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.50 | 1.02 | 1.06 | 1.04 | 1.04 | -0.38 | -26.77% | 0.07 | 703 | 851 | 0.67 | 0.71 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.72 | 0.76 | 0.74 | 0.73 | -0.33 | -31.14% | 0.05 | 872 | 2,113 | 0.69 | 0.58 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 0.49 | 0.52 | 0.51 | 0.51 | -0.27 | -34.62% | 0.03 | 3,250 | 3,066 | 0.69 | 0.45 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.21 | -38.89% | 0.02 | 36,062 | 3,753 | 0.69 | 0.34 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.14 | -40.00% | 0.01 | 1,885 | 71,690 | 0.69 | 0.24 | 0.19 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 1,152 | 3,415 | 0.71 | 0.17 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 1,244 | 4,749 | 0.70 | 0.11 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 723 | 907 | 0.72 | 0.07 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 281 | 653 | 0.75 | 0.05 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2,894 | 3,195 | 0.75 | 0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 109 | 2.40 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 297 | 1.40 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.01 | 0.34 | 0.18 | 0.04 | -0.01 | -20.00% | 0.01 | 7 | 85 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.61 | 0.81 | 0.01 | -0.06 | -85.72% | 0.04 | 23 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 2.11 | 1.06 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.94 | 0.97 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 5.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 14 | 210 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.34 | 0.17 | 0.01 | -0.05 | -83.34% | 0.01 | 14 | 241 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 352 | 5,277 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 43 | 270 | 1.00 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 208 | 789 | 0.88 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 1,315 | 0.86 | -0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 396 | 800 | 0.77 | -0.06 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 31,668 | 2,465 | 0.74 | -0.11 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 1,845 | 70,352 | 0.71 | -0.19 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.01 | +3.45% | 0.02 | 736 | 752 | 0.69 | -0.29 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.06 | +13.34% | 0.03 | 2,349 | 2,138 | 0.69 | -0.42 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 0.75 | 0.79 | 0.77 | 0.75 | +0.08 | +11.94% | 0.05 | 1,017 | 400 | 0.70 | -0.55 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 1.08 | 1.11 | 1.10 | 1.06 | +0.14 | +15.22% | 0.06 | 608 | 598 | 0.70 | -0.66 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 1.45 | 1.50 | 1.48 | 1.47 | +0.27 | +22.50% | 0.08 | 263 | 191 | 0.71 | -0.76 | 0.19 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 1.87 | 2.11 | 1.99 | 1.88 | +0.47 | +33.34% | 0.11 | 124 | 214 | 0.87 | -0.83 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 2.29 | 2.64 | 2.47 | 2.30 | +0.45 | +24.33% | 0.13 | 208 | 42 | 1.22 | -0.89 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 2.53 | 2.84 | 2.69 | 2.79 | +0.29 | +11.60% | 0.14 | 64 | 42 | 0.84 | -0.93 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 2.80 | 3.35 | 3.08 | 3.15 | +0.05 | +1.62% | 0.16 | 2 | 60 | 0.91 | -0.95 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 3.50 | 3.85 | 3.68 | 3.60 | +0.40 | +12.50% | 0.18 | 31 | 30 | 1.44 | -0.97 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 3.75 | 6.35 | 5.05 | 5.54 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.79 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 4.30 | 6.00 | 5.15 | 5.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.87 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 4.85 | 7.20 | 6.03 | % | 0.28 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 5.75 | 5.85 | 5.80 | 5.75 | -0.35 | -5.74% | 0.26 | 42 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 6.25 | 6.35 | 6.30 | 6.25 | +0.65 | +11.61% | 0.28 | 24 | 21 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 6.75 | 6.85 | 6.80 | 6.70 | +1.23 | +22.49% | 0.30 | 4 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 7.25 | 7.35 | 7.30 | 7.20 | % | 0.31 | 3 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 24.00 | 6.75 | 7.85 | 7.30 | 6.37 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 6.80 | 10.05 | 8.43 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 8.70 | 8.85 | 8.78 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 9.50 | 11.20 | 10.35 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.89 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 13.70 | 13.85 | 13.78 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |