Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.17 as of 7/30/2025 8:38:31 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 | 12.60 | 14.50 | 13.55 | 13.71 | 0.00 | 0.00% | 13.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/30/2025 4:00:03 PM EST |
| 2.00 | 11.90 | 12.80 | 12.35 | 14.55 | 0.00 | 0.00% | 6.17 | 0 | 5 | 3.86 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/30/2025 4:00:03 PM EST |
| 3.00 | 10.65 | 11.25 | 10.95 | 9.80 | 0.00 | 0.00% | 3.65 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/30/2025 4:00:03 PM EST |
| 4.00 | 10.10 | 11.25 | 10.68 | 12.85 | 0.00 | 0.00% | 2.67 | 0 | 36 | 3.30 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/30/2025 4:00:03 PM EST |
| 5.00 | 9.10 | 9.50 | 9.30 | 10.85 | 0.00 | 0.00% | 1.86 | 0 | 25 | 3.26 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 6.00 | 7.75 | 8.70 | 8.23 | 9.84 | 0.00 | 0.00% | 1.37 | 0 | 33 | 1.51 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 7.00 | 7.00 | 7.65 | 7.33 | 8.00 | 0.00 | 0.00% | 1.05 | 0 | 92 | 2.30 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/30/2025 4:00:03 PM EST |
| 8.00 | 6.05 | 6.30 | 6.18 | 6.45 | -0.05 | -0.77% | 0.77 | 2 | 719 | 1.05 | 0.96 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 9.00 | 5.20 | 6.40 | 5.80 | 5.61 | 0.00 | 0.00% | 0.64 | 0 | 731 | 0.83 | 0.93 | 0.03 | -0.01 | 7/29/2025 | 7/30/2025 4:00:03 PM EST |
| 10.00 | 4.15 | 4.50 | 4.33 | 4.40 | -0.60 | -12.00% | 0.43 | 16 | 826 | 0.85 | 0.89 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 11.00 | 3.40 | 3.75 | 3.58 | 3.95 | -0.05 | -1.25% | 0.33 | 19 | 1,506 | 0.83 | 0.83 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 12.00 | 2.88 | 3.20 | 3.04 | 2.96 | -0.21 | -6.63% | 0.25 | 47 | 4,085 | 0.83 | 0.75 | 0.07 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 13.00 | 2.26 | 2.43 | 2.35 | 2.37 | -0.21 | -8.14% | 0.18 | 39 | 2,649 | 0.83 | 0.67 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 14.00 | 1.93 | 1.97 | 1.95 | 1.95 | -0.21 | -9.73% | 0.14 | 56 | 1,499 | 0.88 | 0.58 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 15.00 | 1.54 | 1.64 | 1.59 | 1.56 | -0.21 | -11.87% | 0.11 | 605 | 4,951 | 0.89 | 0.50 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 16.00 | 1.25 | 1.30 | 1.28 | 1.26 | -0.19 | -13.11% | 0.08 | 197 | 10,429 | 0.91 | 0.43 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 17.00 | 1.02 | 1.06 | 1.04 | 1.03 | -0.17 | -14.17% | 0.06 | 218 | 5,204 | 0.93 | 0.37 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 18.00 | 0.84 | 0.87 | 0.86 | 0.85 | -0.15 | -15.00% | 0.05 | 122 | 2,338 | 0.95 | 0.31 | 0.07 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 19.00 | 0.70 | 0.74 | 0.72 | 0.80 | -0.05 | -5.89% | 0.04 | 73 | 849 | 0.97 | 0.27 | 0.06 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 20.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.10 | -14.29% | 0.03 | 537 | 2,370 | 1.00 | 0.23 | 0.06 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 21.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.12 | -18.47% | 0.02 | 51 | 585 | 1.02 | 0.20 | 0.05 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 22.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.10 | -18.19% | 0.02 | 54 | 1,130 | 1.04 | 0.18 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 23.00 | 0.36 | 0.41 | 0.39 | 0.52 | +0.04 | +8.34% | 0.02 | 11 | 716 | 1.06 | 0.16 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 24.00 | 0.28 | 0.56 | 0.42 | 0.44 | -0.03 | -6.39% | 0.02 | 20 | 1,366 | 1.16 | 0.14 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 25.00 | 0.28 | 0.31 | 0.30 | 0.34 | -0.05 | -12.83% | 0.01 | 6 | 3,983 | 1.10 | 0.12 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 26.00 | 0.22 | 0.32 | 0.27 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.13 | 0.11 | 0.03 | -0.01 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 27.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.21 | -46.67% | 0.01 | 1 | 325 | 1.13 | 0.10 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 28.00 | 0.18 | 0.23 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 665 | 1.15 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/30/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 7/30/2025 4:00:03 PM EST |
| 30.00 | 0.13 | 0.18 | 0.16 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.16 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 7/30/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/30/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.23 | 0.05 | 0.02 | -0.01 | 7/21/2025 | 7/30/2025 4:00:03 PM EST |
| 33.00 | 0.11 | 0.45 | 0.28 | 0.11 | -0.03 | -21.43% | 0.01 | 3 | 68 | 1.40 | 0.04 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 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 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 22 | 5.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/30/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 183 | 5.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 70 | 4.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 220 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/30/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 193 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/30/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.24 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 4:00:03 PM EST |
| 7.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 1.04 | -0.02 | 0.01 | 0.00 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.02 | -25.00% | 0.01 | 101 | 1,204 | 0.97 | -0.04 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 8 | 8,676 | 0.88 | -0.07 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 10.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.04 | +18.19% | 0.03 | 61 | 1,397 | 0.86 | -0.11 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 11.00 | 0.44 | 0.49 | 0.47 | 0.46 | +0.03 | +6.98% | 0.04 | 1,006 | 1,337 | 0.85 | -0.17 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 12.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.01 | +1.32% | 0.06 | 93 | 1,806 | 0.85 | -0.25 | 0.07 | -0.01 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 13.00 | 1.13 | 1.21 | 1.17 | 1.18 | +0.02 | +1.73% | 0.09 | 51 | 2,548 | 0.86 | -0.33 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 14.00 | 1.51 | 1.94 | 1.73 | 1.73 | +0.10 | +6.14% | 0.12 | 27 | 1,231 | 0.88 | -0.42 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 15.00 | 2.32 | 2.37 | 2.35 | 2.38 | +0.14 | +6.25% | 0.16 | 135 | 1,219 | 0.90 | -0.50 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 16.00 | 3.00 | 3.10 | 3.05 | 3.04 | +0.14 | +4.83% | 0.19 | 67 | 446 | 0.92 | -0.57 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 17.00 | 3.75 | 3.90 | 3.83 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 743 | 0.94 | -0.63 | 0.08 | -0.02 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 18.00 | 4.60 | 4.70 | 4.65 | 4.24 | -0.01 | -0.24% | 0.26 | 3 | 292 | 0.97 | -0.69 | 0.07 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 19.00 | 5.40 | 5.55 | 5.48 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 552 | 0.99 | -0.73 | 0.06 | -0.02 | 7/23/2025 | 7/30/2025 4:00:03 PM EST |
| 20.00 | 6.35 | 6.45 | 6.40 | 5.95 | +0.79 | +15.31% | 0.32 | 2 | 83 | 1.02 | -0.77 | 0.06 | -0.02 | 7/30/2025 | 7/30/2025 4:00:03 PM EST |
| 21.00 | 7.00 | 7.45 | 7.23 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.06 | -0.80 | 0.05 | -0.02 | 7/23/2025 | 7/30/2025 4:00:03 PM EST |
| 22.00 | 8.10 | 8.50 | 8.30 | 6.93 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.10 | -0.82 | 0.05 | -0.01 | 7/23/2025 | 7/30/2025 4:00:03 PM EST |
| 23.00 | 8.85 | 9.25 | 9.05 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.89 | -0.84 | 0.04 | -0.01 | 7/28/2025 | 7/30/2025 4:00:03 PM EST |
| 24.00 | 10.05 | 10.30 | 10.18 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.96 | -0.86 | 0.04 | -0.01 | 7/29/2025 | 7/30/2025 4:00:03 PM EST |
| 25.00 | 10.85 | 11.45 | 11.15 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.12 | -0.88 | 0.03 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 26.00 | 11.95 | 12.95 | 12.45 | 11.00 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.39 | -0.89 | 0.03 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 27.00 | 11.90 | 13.20 | 12.55 | 11.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.29 | -0.90 | 0.03 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 28.00 | 13.85 | 14.10 | 13.98 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.38 | -0.91 | 0.03 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 29.00 | 14.85 | 15.10 | 14.98 | 13.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.85 | -0.94 | 0.02 | -0.01 | 7/23/2025 | 7/30/2025 4:00:03 PM EST |
| 30.00 | 14.60 | 16.15 | 15.38 | 14.82 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.23 | -0.94 | 0.02 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 31.00 | 16.80 | 17.90 | 17.35 | 15.81 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.65 | -0.95 | 0.02 | -0.01 | 7/25/2025 | 7/30/2025 4:00:03 PM EST |
| 32.00 | 17.75 | 18.10 | 17.93 | 16.36 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.41 | -0.95 | 0.02 | -0.01 | 7/24/2025 | 7/30/2025 4:00:03 PM EST |
| 33.00 | 18.50 | 19.05 | 18.78 | 17.11 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 7/24/2025 | 7/30/2025 4:00:03 PM EST |