Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.57 as of 7/29/2025 2:34:12 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 | 13.60 | 15.15 | 14.38 | 13.71 | 0.00 | 0.00% | 14.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:00 PM EST |
| 2.00 | 12.90 | 13.00 | 12.95 | 14.55 | 0.00 | 0.00% | 6.47 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:00 PM EST |
| 3.00 | 11.90 | 12.00 | 11.95 | 9.80 | 0.00 | 0.00% | 3.98 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:59:00 PM EST |
| 4.00 | 10.80 | 11.00 | 10.90 | 12.85 | 0.00 | 0.00% | 2.73 | 0 | 36 | 1.85 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:59:00 PM EST |
| 5.00 | 9.90 | 10.05 | 9.98 | 10.85 | 0.00 | 0.00% | 2.00 | 0 | 25 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 6.00 | 8.90 | 9.00 | 8.95 | 9.84 | 0.00 | 0.00% | 1.49 | 0 | 33 | 1.45 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 7.00 | 7.90 | 8.05 | 7.98 | 8.00 | -1.70 | -17.53% | 1.14 | 1 | 92 | 1.33 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 8.00 | 6.95 | 7.05 | 7.00 | 7.60 | 0.00 | 0.00% | 0.88 | 0 | 719 | 0.82 | 0.97 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 9.00 | 6.00 | 6.10 | 6.05 | 6.00 | -0.37 | -5.81% | 0.67 | 1 | 731 | 0.90 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 10.00 | 5.10 | 5.20 | 5.15 | 5.00 | -1.35 | -21.26% | 0.52 | 7 | 826 | 0.87 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 11.00 | 4.30 | 4.40 | 4.35 | 4.30 | -0.50 | -10.42% | 0.40 | 2 | 1,517 | 0.83 | 0.87 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 12.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.50 | -12.20% | 0.30 | 28 | 4,087 | 0.86 | 0.80 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 13.00 | 2.93 | 2.98 | 2.96 | 2.81 | -0.54 | -16.12% | 0.23 | 160 | 2,647 | 0.86 | 0.72 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 14.00 | 2.41 | 2.45 | 2.43 | 2.45 | -0.31 | -11.24% | 0.17 | 45 | 1,528 | 0.87 | 0.63 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 15.00 | 1.98 | 2.02 | 2.00 | 2.03 | -0.33 | -13.99% | 0.13 | 196 | 4,732 | 0.90 | 0.56 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 16.00 | 1.63 | 1.67 | 1.65 | 1.63 | -0.36 | -18.09% | 0.10 | 289 | 10,473 | 0.92 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 17.00 | 1.35 | 1.39 | 1.37 | 1.37 | -0.30 | -17.97% | 0.08 | 139 | 5,260 | 0.93 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 18.00 | 1.14 | 1.17 | 1.16 | 1.14 | -0.20 | -14.93% | 0.06 | 160 | 2,345 | 0.96 | 0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 19.00 | 0.96 | 0.99 | 0.98 | 0.97 | -0.16 | -14.16% | 0.05 | 69 | 846 | 0.98 | 0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 0.81 | 0.85 | 0.83 | 0.85 | -0.17 | -16.67% | 0.04 | 182 | 2,465 | 1.01 | 0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 21.00 | 0.70 | 0.73 | 0.72 | 0.70 | -0.25 | -26.32% | 0.03 | 5 | 587 | 1.03 | 0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 22.00 | 0.61 | 0.64 | 0.63 | 0.62 | -0.15 | -19.49% | 0.03 | 1,071 | 210 | 1.05 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 23.00 | 0.53 | 0.55 | 0.54 | 0.53 | -0.19 | -26.39% | 0.02 | 205 | 516 | 1.07 | 0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 24.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.13 | -21.67% | 0.02 | 87 | 1,355 | 1.09 | 0.17 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 0.41 | 0.44 | 0.43 | 0.40 | -0.11 | -21.57% | 0.02 | 2,270 | 2,918 | 1.11 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 26.00 | 0.35 | 0.39 | 0.37 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.13 | 0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 27.00 | 0.31 | 0.34 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.15 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 28.00 | 0.28 | 0.31 | 0.30 | 0.27 | -0.08 | -22.86% | 0.01 | 5 | 670 | 1.16 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 29.00 | 0.25 | 0.28 | 0.27 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.10 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 0.22 | 0.25 | 0.24 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.19 | 0.09 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 31.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.37 | -64.92% | 0.01 | 1 | 1 | 1.20 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.24 | 0.07 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 33.00 | 0.16 | 0.19 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.22 | 0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:59:00 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.98 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 12:59:00 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 183 | 3.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 3.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 70 | 4.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:59:00 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.27 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 7.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 1.06 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.93 | -0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 9.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 46 | 8,635 | 0.85 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 10.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 0.02 | 8 | 1,396 | 0.85 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 11.00 | 0.35 | 0.38 | 0.37 | 0.37 | +0.04 | +12.13% | 0.03 | 11 | 1,321 | 0.85 | -0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 12.00 | 0.59 | 0.63 | 0.61 | 0.62 | +0.07 | +12.73% | 0.05 | 93 | 1,777 | 0.84 | -0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 13.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.12 | +14.12% | 0.07 | 143 | 2,434 | 0.86 | -0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 14.00 | 1.42 | 1.44 | 1.43 | 1.44 | +0.12 | +9.10% | 0.10 | 43 | 1,259 | 0.87 | -0.37 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 15.00 | 1.98 | 2.01 | 2.00 | 1.99 | +0.14 | +7.57% | 0.13 | 172 | 1,336 | 0.88 | -0.44 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 16.00 | 2.63 | 2.66 | 2.65 | 2.68 | +0.23 | +9.39% | 0.17 | 44 | 391 | 0.91 | -0.52 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 17.00 | 3.30 | 3.40 | 3.35 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 743 | 0.93 | -0.58 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 18.00 | 4.10 | 4.15 | 4.13 | 4.25 | +0.30 | +7.60% | 0.23 | 2 | 291 | 0.96 | -0.63 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 19.00 | 4.85 | 5.00 | 4.93 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 552 | 0.99 | -0.68 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 5.75 | 6.65 | 6.20 | 5.16 | 0.00 | 0.00% | 0.31 | 0 | 83 | 0.99 | -0.72 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 21.00 | 6.65 | 6.75 | 6.70 | 6.45 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.03 | -0.76 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 22.00 | 7.55 | 8.40 | 7.98 | 6.93 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.04 | -0.79 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 23.00 | 8.45 | 8.55 | 8.50 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.07 | -0.81 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 24.00 | 9.40 | 9.50 | 9.45 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.09 | -0.83 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 10.35 | 10.45 | 10.40 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.33 | -0.85 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 26.00 | 11.30 | 11.40 | 11.35 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.18 | -0.87 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 27.00 | 12.15 | 12.35 | 12.25 | 11.96 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.61 | -0.88 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 28.00 | 13.20 | 13.30 | 13.25 | 12.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.15 | -0.89 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 29.00 | 14.15 | 14.30 | 14.23 | 13.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.14 | -0.90 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 15.10 | 15.25 | 15.18 | 14.82 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.29 | -0.91 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 31.00 | 16.10 | 16.30 | 16.20 | 15.81 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.28 | -0.92 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 32.00 | 17.10 | 17.25 | 17.18 | 16.36 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.26 | -0.93 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 33.00 | 18.05 | 18.25 | 18.15 | 17.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.30 | -0.93 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |