Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.44 as of 7/25/2025 8:43:25 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 | 10.30 | 10.55 | 10.43 | % | 2.09 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 6.00 | 9.25 | 9.60 | 9.43 | % | 1.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 7.00 | 8.25 | 8.60 | 8.43 | % | 1.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 8.00 | 7.30 | 7.65 | 7.48 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 9.00 | 6.30 | 6.70 | 6.50 | % | 0.72 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 10.00 | 5.35 | 5.75 | 5.55 | 5.64 | % | 0.55 | 2 | 0 | 1.19 | 0.95 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 10.50 | 4.90 | 5.25 | 5.08 | 5.80 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.14 | 0.93 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 3:59:46 PM EST |
| 11.00 | 4.50 | 4.85 | 4.68 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.38 | 0.91 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 3:59:46 PM EST |
| 11.50 | 4.05 | 4.45 | 4.25 | % | 0.37 | 0 | 0 | 0.82 | 0.88 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 12.00 | 3.70 | 4.05 | 3.88 | 3.90 | -0.60 | -13.34% | 0.32 | 2 | 1 | 0.81 | 0.85 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 12.50 | 3.35 | 3.65 | 3.50 | % | 0.28 | 0 | 0 | 0.81 | 0.81 | 0.06 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 13.00 | 2.79 | 3.75 | 3.27 | 3.20 | % | 0.25 | 2 | 0 | 0.96 | 0.77 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 13.50 | 2.49 | 2.99 | 2.74 | 3.00 | % | 0.20 | 1 | 0 | 0.89 | 0.73 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 14.00 | 2.37 | 2.78 | 2.58 | 2.67 | % | 0.18 | 1 | 0 | 0.90 | 0.68 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 14.50 | 2.19 | 2.49 | 2.34 | % | 0.16 | 0 | 0 | 0.92 | 0.64 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 15.00 | 1.74 | 2.13 | 1.94 | 2.12 | % | 0.13 | 11 | 0 | 0.82 | 0.59 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 15.50 | 1.67 | 1.98 | 1.83 | 1.95 | -0.55 | -22.00% | 0.12 | 34 | 10 | 0.92 | 0.55 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 16.00 | 1.56 | 1.86 | 1.71 | 1.70 | -0.50 | -22.73% | 0.11 | 14 | 106 | 0.94 | 0.51 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 16.50 | 1.27 | 1.78 | 1.53 | 1.47 | -0.53 | -26.50% | 0.09 | 3 | 13 | 0.94 | 0.46 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 17.00 | 1.34 | 1.67 | 1.51 | 1.39 | -0.33 | -19.19% | 0.09 | 16 | 14 | 1.01 | 0.43 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 17.50 | 1.08 | 1.40 | 1.24 | % | 0.07 | 0 | 0 | 0.96 | 0.39 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 18.00 | 0.94 | 1.32 | 1.13 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.98 | 0.36 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 3:59:46 PM EST |
| 18.50 | 0.86 | 1.13 | 1.00 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | 0.33 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 3:59:46 PM EST |
| 19.00 | 0.78 | 1.10 | 0.94 | % | 0.05 | 0 | 0 | 1.00 | 0.30 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 19.50 | 0.57 | 1.01 | 0.79 | 0.85 | % | 0.04 | 36 | 0 | 1.03 | 0.28 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 20.00 | 0.62 | 0.93 | 0.78 | 0.77 | -0.33 | -30.00% | 0.04 | 2 | 7 | 1.01 | 0.25 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 20.50 | 0.53 | 0.86 | 0.70 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.23 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 3:59:46 PM EST |
| 21.00 | 0.48 | 0.77 | 0.63 | % | 0.03 | 0 | 0 | 1.02 | 0.22 | 0.06 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 22.00 | 0.42 | 0.74 | 0.58 | % | 0.03 | 0 | 0 | 1.08 | 0.19 | 0.05 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 23.00 | 0.31 | 0.56 | 0.44 | 0.52 | % | 0.02 | 1 | 0 | 1.05 | 0.17 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 24.00 | 0.26 | 0.55 | 0.41 | % | 0.02 | 0 | 0 | 1.10 | 0.16 | 0.04 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 25.00 | 0.25 | 0.56 | 0.41 | % | 0.02 | 0 | 0 | 1.16 | 0.14 | 0.04 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 26.00 | 0.18 | 0.41 | 0.30 | 0.35 | % | 0.01 | 1 | 0 | 1.12 | 0.13 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 30.00 | 0.08 | 0.36 | 0.22 | % | 0.01 | 0 | 0 | 1.23 | 0.10 | 0.03 | -0.01 | 7/25/2025 3:59:46 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.84 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.04 | -0.05 | 0.02 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 10.50 | 0.00 | 0.18 | 0.09 | 0.15 | % | 0.01 | 6 | 0 | 0.90 | -0.07 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 11.00 | 0.11 | 0.25 | 0.18 | 0.23 | -0.03 | -11.54% | 0.02 | 2 | 4 | 0.80 | -0.09 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 11.50 | 0.28 | 0.45 | 0.37 | 0.20 | % | 0.03 | 1 | 0 | 0.91 | -0.12 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 12.00 | 0.29 | 0.57 | 0.43 | 0.45 | % | 0.04 | 8 | 0 | 0.86 | -0.15 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 12.50 | 0.50 | 0.71 | 0.61 | % | 0.05 | 0 | 0 | 0.90 | -0.19 | 0.06 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 13.00 | 0.65 | 0.91 | 0.78 | % | 0.06 | 0 | 0 | 0.91 | -0.23 | 0.07 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 13.50 | 0.80 | 0.94 | 0.87 | 0.94 | % | 0.06 | 8 | 0 | 0.85 | -0.27 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 14.00 | 0.84 | 1.22 | 1.03 | 1.10 | % | 0.07 | 37 | 0 | 0.85 | -0.32 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 14.50 | 1.05 | 1.49 | 1.27 | 1.28 | % | 0.09 | 4 | 0 | 0.83 | -0.36 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 15.00 | 1.49 | 1.80 | 1.65 | 1.63 | % | 0.11 | 11 | 0 | 0.91 | -0.41 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 15.50 | 1.73 | 2.06 | 1.90 | % | 0.12 | 0 | 0 | 0.89 | -0.45 | 0.09 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 16.00 | 2.06 | 2.39 | 2.23 | 2.19 | % | 0.14 | 1 | 0 | 0.91 | -0.49 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 16.50 | 2.38 | 2.73 | 2.56 | % | 0.16 | 0 | 0 | 0.92 | -0.54 | 0.09 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 17.00 | 2.42 | 3.00 | 2.71 | % | 0.16 | 0 | 0 | 0.83 | -0.57 | 0.09 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 17.50 | 2.83 | 3.40 | 3.12 | % | 0.18 | 0 | 0 | 0.95 | -0.61 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 18.00 | 2.79 | 3.90 | 3.35 | % | 0.19 | 0 | 0 | 0.79 | -0.64 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 18.50 | 3.85 | 4.15 | 4.00 | % | 0.22 | 0 | 0 | 0.92 | -0.67 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 19.00 | 4.25 | 4.60 | 4.43 | % | 0.23 | 0 | 0 | 0.95 | -0.70 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 19.50 | 4.60 | 5.05 | 4.83 | % | 0.25 | 0 | 0 | 0.95 | -0.72 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 20.00 | 4.30 | 5.40 | 4.85 | % | 0.24 | 0 | 0 | 0.97 | -0.75 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 20.50 | 5.50 | 6.05 | 5.78 | % | 0.28 | 0 | 0 | 1.00 | -0.77 | 0.06 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 21.00 | 5.95 | 6.50 | 6.23 | % | 0.30 | 0 | 0 | 0.94 | -0.78 | 0.06 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 22.00 | 6.85 | 7.20 | 7.03 | % | 0.32 | 0 | 0 | 0.97 | -0.81 | 0.05 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 23.00 | 7.70 | 9.00 | 8.35 | % | 0.36 | 0 | 0 | 1.29 | -0.83 | 0.05 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 24.00 | 8.70 | 9.10 | 8.90 | % | 0.37 | 0 | 0 | 1.22 | -0.84 | 0.04 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 25.00 | 9.65 | 10.00 | 9.83 | % | 0.39 | 0 | 0 | 0.99 | -0.86 | 0.04 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 26.00 | 10.60 | 11.00 | 10.80 | % | 0.42 | 0 | 0 | 1.02 | -0.87 | 0.04 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 30.00 | 14.40 | 14.90 | 14.65 | % | 0.49 | 0 | 0 | 1.47 | -0.90 | 0.03 | -0.01 | 7/25/2025 3:59:46 PM EST |