Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $8.11 as of 3/31/2025 5:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 1.50 | 5.85 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 2.00 | 5.85 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 2.50 | 4.85 | 6.05 | 5.48 | -1.62 | -22.82% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 3.00 | 4.50 | 5.25 | 5.08 | -1.42 | -21.85% | 4 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 3.50 | 3.85 | 4.55 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 4.00 | 3.25 | 4.30 | 3.90 | -0.12 | -2.99% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 4.50 | 3.35 | 3.60 | 3.50 | -0.91 | -20.64% | 1 | 20 | 6.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 5.00 | 2.83 | 3.10 | 3.00 | -0.86 | -22.28% | 1 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 5.50 | 2.05 | 2.72 | 2.57 | -1.64 | -38.96% | 802 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 6.00 | 1.78 | 2.03 | 2.17 | +0.16 | +7.96% | 3 | 199 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 6.50 | 1.30 | 1.65 | 1.40 | -0.46 | -24.74% | 161 | 16 | 2.27 | 0.97 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 7.00 | 0.86 | 1.17 | 0.99 | -0.26 | -20.80% | 37 | 533 | 1.59 | 0.86 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 7.50 | 0.60 | 0.72 | 0.65 | -0.19 | -22.62% | 224 | 1,650 | 1.27 | 0.69 | 0.37 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 8.00 | 0.29 | 0.39 | 0.37 | -0.24 | -39.35% | 1,801 | 2,417 | 1.24 | 0.49 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 8.50 | 0.14 | 0.20 | 0.18 | -0.21 | -53.85% | 2,805 | 1,371 | 1.24 | 0.30 | 0.35 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | -0.13 | -56.53% | 2,427 | 5,477 | 1.26 | 0.17 | 0.25 | -0.03 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 1,701 | 12,131 | 1.35 | 0.08 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 1,881 | 6,909 | 1.45 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 406 | 1,117 | 1.55 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 3,555 | 3,887 | 1.75 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 294 | 568 | 1.84 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 96 | 3,891 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 99 | 752 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 125 | 781 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.50 | 0.00 | 0.52 | 0.01 | -0.03 | -75.00% | 10 | 245 | 5.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 92 | 496 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 14.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 104 | 6.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 78 | 1,772 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 15.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 40 | 3.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 123 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 16.50 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 114 | 3.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 133 | 5.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 138 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.20 | 0.01 | -0.18 | -94.74% | 3 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:45 PM EST |
| 3.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 3.50 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.87 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 60 | 42 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 40 | 338 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 200 | 218 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 6.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 284 | 997 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 6.50 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 518 | 1,668 | 1.52 | -0.03 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 7.00 | 0.08 | 0.10 | 0.11 | -0.03 | -21.43% | 796 | 1,301 | 1.23 | -0.14 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 7.50 | 0.17 | 0.28 | 0.19 | -0.07 | -26.93% | 1,473 | 2,175 | 1.16 | -0.31 | 0.37 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 8.00 | 0.41 | 0.48 | 0.50 | +0.05 | +11.12% | 1,266 | 3,156 | 1.12 | -0.51 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 8.50 | 0.73 | 0.86 | 0.73 | -0.07 | -8.75% | 469 | 3,280 | 1.51 | -0.70 | 0.35 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 9.00 | 1.12 | 1.27 | 1.19 | +0.16 | +15.54% | 287 | 1,738 | 1.59 | -0.83 | 0.25 | -0.03 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 9.50 | 1.56 | 1.84 | 1.65 | +0.11 | +7.15% | 190 | 1,307 | 2.58 | -0.92 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 10.00 | 1.94 | 2.32 | 2.10 | +0.13 | +6.60% | 285 | 1,011 | 2.25 | -0.96 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 10.50 | 2.52 | 2.77 | 2.57 | +0.04 | +1.59% | 25 | 1,215 | 2.76 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.00 | 2.92 | 3.25 | 3.05 | +0.02 | +0.66% | 16 | 435 | 3.60 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 11.50 | 3.50 | 3.70 | 3.60 | +0.10 | +2.86% | 30 | 264 | 3.66 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 12.00 | 4.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 248 | 4.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 12.50 | 4.50 | 4.65 | 4.55 | +0.02 | +0.45% | 115 | 247 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.00 | 4.55 | 5.35 | 5.13 | +0.02 | +0.40% | 22 | 246 | 4.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 13.50 | 5.45 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 80 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 14.00 | 5.90 | 6.25 | 6.27 | +1.92 | +44.14% | 2 | 64 | 4.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 14.50 | 6.45 | 6.70 | 6.94 | 0.00 | 0.00% | 0 | 33 | 4.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 15.00 | 6.75 | 7.75 | 7.23 | +2.14 | +42.05% | 8 | 28 | 7.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 15.50 | 7.40 | 7.70 | 7.90 | +1.05 | +15.33% | 34 | 24 | 5.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 16.00 | 7.35 | 8.15 | 6.25 | 0.00 | 0.00% | 0 | 17 | 5.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 16.50 | 8.05 | 8.85 | 6.77 | 0.00 | 0.00% | 0 | 4 | 6.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 17.00 | 8.65 | 9.20 | 9.55 | 0.00 | 0.00% | 0 | 19 | 6.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 17.50 | 9.40 | 10.20 | 8.94 | 0.00 | 0.00% | 0 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:45 PM EST |
| 18.00 | 9.90 | 10.35 | 8.25 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 19.00 | 9.50 | 12.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 20.00 | 11.65 | 12.15 | 9.33 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 21.00 | 12.95 | 13.15 | 11.30 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 22.00 | 13.95 | 14.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 22.50 | 14.45 | 15.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST |