Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $8.75 as of 3/13/2025 11:13:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.65 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 1.00 | 7.15 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 1.50 | 6.25 | 7.95 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 2.00 | 6.55 | 8.00 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 2.50 | 6.15 | 6.40 | 6.85 | 0.00 | 0.00% | 0 | 12 | 4.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:56 PM EST |
| 3.00 | 5.65 | 5.85 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 3.50 | 4.30 | 5.75 | 5.25 | 0.00 | 0.00% | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:56 PM EST |
| 4.00 | 4.05 | 4.85 | % | 0 | 0 | 2.71 | 1.00 | 0.01 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 4.50 | 4.15 | 4.45 | 4.15 | 0.00 | 0.00% | 0 | 16 | 3.19 | 0.98 | 0.02 | 0.00 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 5.00 | 3.50 | 4.60 | 3.85 | -0.08 | -2.04% | 2 | 38 | 1.17 | 0.96 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 5.50 | 3.05 | 3.45 | 3.30 | -0.20 | -5.72% | 141 | 3 | 1.03 | 0.94 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 6.00 | 2.62 | 3.05 | 2.74 | -0.03 | -1.09% | 206 | 129 | 1.49 | 0.91 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 6.50 | 2.20 | 2.62 | 2.42 | +0.35 | +16.91% | 4 | 4 | 1.39 | 0.87 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 7.00 | 1.83 | 2.28 | 2.08 | -0.07 | -3.26% | 115 | 368 | 1.66 | 0.81 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 7.50 | 1.54 | 1.81 | 1.92 | -0.16 | -7.70% | 24 | 317 | 1.40 | 0.75 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 8.00 | 1.25 | 1.52 | 1.40 | -0.11 | -7.29% | 75 | 2,250 | 1.54 | 0.67 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 8.50 | 1.11 | 1.19 | 1.15 | -0.14 | -10.86% | 986 | 2,776 | 1.48 | 0.60 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 9.00 | 0.80 | 0.94 | 0.94 | -0.09 | -8.74% | 486 | 1,460 | 1.51 | 0.52 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 9.50 | 0.64 | 0.81 | 0.75 | -0.16 | -17.59% | 238 | 602 | 1.49 | 0.45 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 10.00 | 0.59 | 0.63 | 0.60 | -0.10 | -14.29% | 380 | 3,353 | 1.50 | 0.38 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 10.50 | 0.44 | 0.60 | 0.47 | -0.10 | -17.55% | 99 | 1,621 | 1.51 | 0.33 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 11.00 | 0.35 | 0.55 | 0.41 | -0.04 | -8.89% | 622 | 3,451 | 1.52 | 0.27 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 11.50 | 0.30 | 0.33 | 0.30 | -0.08 | -21.06% | 86 | 760 | 1.52 | 0.23 | 0.11 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 12.00 | 0.14 | 0.27 | 0.26 | -0.05 | -16.13% | 249 | 1,969 | 1.54 | 0.19 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 12.50 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 12 | 1,251 | 1.54 | 0.16 | 0.09 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 13.00 | 0.16 | 0.18 | 0.15 | -0.04 | -21.06% | 57 | 731 | 1.57 | 0.13 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 13.50 | 0.12 | 0.35 | 0.14 | -0.02 | -12.50% | 75 | 962 | 1.57 | 0.11 | 0.07 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 14.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 82 | 488 | 1.60 | 0.09 | 0.06 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 14.50 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 296 | 1.59 | 0.08 | 0.05 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 15.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 113 | 382 | 1.61 | 0.07 | 0.05 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 15.50 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 6 | 253 | 1.59 | 0.05 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.26 | 0.05 | -0.01 | -16.67% | 8 | 90 | 1.98 | 0.04 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 16.50 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.65 | 0.04 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 202 | 1.95 | 0.03 | 0.02 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 17.50 | 0.01 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.32 | 0.02 | 0.02 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 18.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 116 | 2.55 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 18.50 | 0.01 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.33 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 19.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 88 | 2.67 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 265 | 1.98 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 92 | 3.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 97 | 3.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.72 | 0.04 | 0.00 | 0.00% | 0 | 22 | 4.19 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 375 | 2.50 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.38 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.01 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.44 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 4.50 | 0.03 | 0.07 | 0.01 | -0.09 | -90.00% | 5 | 57 | 1.96 | -0.02 | 0.02 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 5.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 1 | 1,047 | 1.74 | -0.04 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 5.50 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 24 | 50 | 1.62 | -0.06 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 6.00 | 0.11 | 0.13 | 0.16 | +0.03 | +23.08% | 5 | 1,657 | 1.53 | -0.09 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 6.50 | 0.19 | 0.22 | 0.20 | +0.01 | +5.27% | 28 | 432 | 1.52 | -0.13 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 7.00 | 0.30 | 0.33 | 0.31 | -0.02 | -6.07% | 231 | 1,919 | 1.49 | -0.19 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 7.50 | 0.33 | 0.50 | 0.48 | +0.03 | +6.67% | 73 | 246 | 1.51 | -0.25 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 8.00 | 0.57 | 0.69 | 0.67 | +0.01 | +1.52% | 92 | 4,884 | 1.49 | -0.33 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 8.50 | 0.89 | 0.93 | 0.94 | +0.08 | +9.31% | 265 | 730 | 1.49 | -0.40 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 9.00 | 1.05 | 1.22 | 1.18 | +0.02 | +1.73% | 373 | 1,552 | 1.49 | -0.48 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 9.50 | 1.38 | 1.53 | 1.52 | +0.08 | +5.56% | 124 | 558 | 1.50 | -0.55 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 10.00 | 1.68 | 1.89 | 1.88 | -0.06 | -3.10% | 207 | 640 | 1.50 | -0.62 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 10.50 | 2.22 | 2.27 | 2.28 | +0.06 | +2.71% | 21 | 465 | 1.51 | -0.67 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 11.00 | 2.45 | 2.75 | 2.77 | +0.17 | +6.54% | 45 | 273 | 1.43 | -0.73 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 11.50 | 2.84 | 3.10 | 3.02 | +0.14 | +4.87% | 11 | 241 | 1.35 | -0.77 | 0.11 | -0.03 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 12.00 | 3.30 | 3.55 | 3.35 | -0.05 | -1.48% | 32 | 338 | 1.52 | -0.81 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 12.50 | 3.90 | 4.00 | 3.80 | -0.65 | -14.61% | 37 | 210 | 1.52 | -0.84 | 0.09 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 13.00 | 4.15 | 4.45 | 4.60 | +0.31 | +7.23% | 2 | 120 | 1.26 | -0.87 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 13.50 | 4.30 | 4.95 | 4.95 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.89 | 0.07 | -0.02 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 14.00 | 5.10 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 41 | 1.52 | -0.91 | 0.06 | -0.02 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 14.50 | 5.65 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 23 | 2.06 | -0.92 | 0.05 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 15.00 | 6.15 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 38 | 3.17 | -0.93 | 0.05 | -0.01 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 15.50 | 6.75 | 6.90 | 6.67 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.95 | 0.04 | -0.01 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 16.00 | 7.15 | 7.40 | 6.81 | -0.49 | -6.72% | 1 | 59 | 1.02 | -0.96 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 16.50 | 7.60 | 8.65 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.94 | -0.96 | 0.03 | -0.01 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 17.00 | 8.15 | 9.10 | 7.78 | 0.00 | 0.00% | 0 | 2 | 2.33 | -0.97 | 0.02 | -0.01 | 3/7/2025 | 3/13/2025 3:59:56 PM EST |
| 17.50 | 8.10 | 9.85 | 7.25 | 0.00 | 0.00% | 0 | 11 | 2.89 | -0.98 | 0.02 | 0.00 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 18.00 | 9.10 | 9.45 | % | 0 | 0 | 2.61 | -0.98 | 0.01 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 18.50 | 9.65 | 9.90 | % | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 19.00 | 9.45 | 10.40 | 10.16 | 0.00 | 0.00% | 0 | 3 | 2.74 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 20.00 | 10.20 | 12.30 | 11.49 | -0.66 | -5.44% | 2 | 27 | 2.11 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 21.00 | 11.50 | 12.45 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 22.00 | 13.15 | 13.45 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 23.00 | 14.15 | 15.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 25.00 | 16.15 | 16.35 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST |