Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $7.50 as of 4/7/2025 11:27:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.55 | 9.50 | 7.33 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 1.00 | 5.05 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 1.50 | 4.55 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 2.00 | 5.55 | 6.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:51 AM EST |
| 2.50 | 5.35 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 3.00 | 4.75 | 5.20 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 3.50 | 3.10 | 4.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 6.57 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 4/7/2025 10:58:51 AM EST |
| 4.00 | 2.46 | 4.25 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.88 | 0.98 | 0.02 | 0.00 | 3/24/2025 | 4/7/2025 10:58:51 AM EST |
| 4.50 | 2.02 | 3.80 | % | 0 | 0 | 4.02 | 0.97 | 0.03 | -0.01 | 4/7/2025 10:58:51 AM EST | |||
| 5.00 | 2.84 | 3.25 | 2.14 | -1.06 | -33.13% | 100 | 14 | 2.68 | 0.93 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 5.50 | 1.52 | 2.87 | 3.30 | 0.00 | 0.00% | 0 | 34 | 3.26 | 0.90 | 0.07 | -0.01 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 6.00 | 2.09 | 2.43 | 2.10 | +0.28 | +15.39% | 1 | 794 | 2.25 | 0.86 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 6.50 | 0.70 | 2.28 | 2.22 | 0.00 | 0.00% | 0 | 90 | 2.95 | 0.80 | 0.11 | -0.02 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 7.00 | 1.47 | 1.69 | 1.60 | +0.46 | +40.36% | 43 | 62 | 1.47 | 0.74 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 7.50 | 1.14 | 1.42 | 1.20 | +0.25 | +26.32% | 24 | 396 | 1.29 | 0.67 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 8.00 | 1.01 | 1.09 | 1.03 | +0.25 | +32.06% | 741 | 899 | 1.36 | 0.60 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 8.50 | 0.79 | 0.90 | 0.80 | +0.28 | +53.85% | 111 | 773 | 1.32 | 0.52 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 9.00 | 0.63 | 0.70 | 0.63 | +0.17 | +36.96% | 264 | 758 | 1.31 | 0.45 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 9.50 | 0.50 | 0.55 | 0.52 | +0.14 | +36.85% | 120 | 890 | 1.31 | 0.38 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 10.00 | 0.38 | 0.44 | 0.42 | +0.17 | +68.00% | 107 | 1,304 | 1.30 | 0.32 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 10.50 | 0.29 | 0.37 | 0.28 | +0.06 | +27.28% | 159 | 248 | 1.31 | 0.26 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 11.00 | 0.22 | 0.29 | 0.26 | +0.12 | +85.72% | 66 | 389 | 1.31 | 0.21 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 11.50 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 200 | 1.97 | 0.18 | 0.10 | -0.02 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 12.00 | 0.14 | 0.18 | 0.18 | +0.11 | +157.15% | 36 | 1,196 | 1.27 | 0.14 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 12.50 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 2 | 568 | 2.04 | 0.12 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | +0.02 | +40.00% | 2 | 257 | 1.86 | 0.09 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 13.50 | 0.06 | 0.10 | 0.04 | -0.02 | -33.34% | 1 | 28 | 1.66 | 0.07 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 14.00 | 0.05 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 232 | 1.97 | 0.06 | 0.04 | -0.01 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 14.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 81 | 2.02 | 0.05 | 0.03 | -0.01 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 15.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 266 | 4.71 | 0.04 | 0.03 | -0.01 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 15.50 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 119 | 4.65 | 0.03 | 0.02 | 0.00 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 16.00 | 0.00 | 0.25 | 0.08 | -0.92 | -92.00% | 1 | 136 | 3.26 | 0.02 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 16.50 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 75 | 2.03 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 4/7/2025 10:58:51 AM EST |
| 17.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 88 | 4.09 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 5.12 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 18.00 | 0.00 | 2.16 | % | 0 | 0 | 5.18 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 18.50 | 0.00 | 2.16 | % | 0 | 0 | 5.75 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 19.00 | 0.00 | 0.25 | 1.24 | +1.13 | +1,027.28% | 1 | 10 | 3.44 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 19.50 | 0.00 | 1.69 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 20.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:58:51 AM EST |
| 20.50 | 0.00 | 2.15 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 21.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 6.06 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/7/2025 10:58:51 AM EST |
| 22.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 121 | 2.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 3.00 | 0.00 | 1.28 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 3.50 | 0.00 | 1.31 | 0.08 | +0.04 | +100.00% | 66 | 2 | 6.91 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 4.00 | 0.00 | 1.91 | 0.08 | 0.00 | 0.00% | 0 | 6 | 6.08 | -0.02 | 0.02 | 0.00 | 3/17/2025 | 4/7/2025 10:58:51 AM EST |
| 4.50 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 17 | 4.06 | -0.03 | 0.03 | -0.01 | 3/14/2025 | 4/7/2025 10:58:51 AM EST |
| 5.00 | 0.10 | 0.14 | 0.14 | +0.13 | +1,300.00% | 78 | 62 | 1.75 | -0.07 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 5.50 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 51 | 2.75 | -0.10 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 6.00 | 0.20 | 0.30 | 0.34 | +0.05 | +17.25% | 13 | 121 | 1.92 | -0.14 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 6.50 | 0.36 | 0.46 | 0.50 | +0.07 | +16.28% | 46 | 150 | 1.48 | -0.20 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 7.00 | 0.51 | 0.59 | 0.62 | -0.01 | -1.59% | 29 | 421 | 1.39 | -0.26 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 7.50 | 0.70 | 0.80 | 0.64 | -0.29 | -31.19% | 98 | 425 | 1.39 | -0.33 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 8.00 | 0.96 | 1.06 | 1.12 | -0.03 | -2.61% | 43 | 1,162 | 1.40 | -0.40 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 8.50 | 1.16 | 1.43 | 1.48 | +0.12 | +8.83% | 27 | 270 | 1.35 | -0.48 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 9.00 | 1.48 | 1.80 | 1.72 | -0.20 | -10.42% | 255 | 373 | 1.33 | -0.55 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 9.50 | 1.80 | 2.34 | 2.20 | 0.00 | 0.00% | 0 | 553 | 1.66 | -0.62 | 0.15 | -0.03 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 10.00 | 2.27 | 2.48 | 2.74 | 0.00 | 0.00% | 0 | 576 | 1.14 | -0.68 | 0.14 | -0.02 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 10.50 | 1.81 | 2.98 | 3.65 | +0.52 | +16.62% | 1 | 516 | 2.05 | -0.74 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 11.00 | 3.10 | 3.45 | 3.28 | -0.50 | -13.23% | 11 | 129 | 1.44 | -0.79 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 11.50 | 3.55 | 3.80 | 3.55 | -0.53 | -12.99% | 13 | 16 | 2.78 | -0.82 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 12.00 | 3.30 | 4.30 | 4.15 | -0.39 | -8.59% | 2 | 33 | 2.54 | -0.86 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 12.50 | 4.45 | 4.75 | 4.55 | -0.45 | -9.00% | 9 | 13 | 3.33 | -0.88 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 13.00 | 4.90 | 5.35 | 6.10 | +0.60 | +10.91% | 3 | 15 | 3.59 | -0.91 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 13.50 | 5.35 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 36 | 3.56 | -0.93 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 14.00 | 5.85 | 6.90 | 6.87 | +1.62 | +30.86% | 2 | 52 | 3.36 | -0.94 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 14.50 | 6.40 | 6.70 | 6.40 | +0.83 | +14.91% | 1 | 21 | 3.83 | -0.95 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 15.00 | 6.80 | 7.35 | 7.00 | 0.00 | 0.00% | 0 | 5 | 3.32 | -0.96 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 15.50 | 7.25 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 2 | 4.24 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 4/7/2025 10:58:51 AM EST |
| 16.00 | 7.75 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 1 | 4.54 | -0.98 | 0.02 | 0.00 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 16.50 | 8.20 | 8.85 | % | 0 | 0 | 4.33 | -0.98 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 17.00 | 8.70 | 9.30 | 10.33 | +3.63 | +54.18% | 2 | 3 | 4.33 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 17.50 | 9.15 | 9.70 | % | 0 | 0 | 4.34 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 18.00 | 9.75 | 10.20 | 9.73 | 0.00 | 0.00% | 0 | 0 | 4.77 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 18.50 | 10.25 | 10.75 | % | 0 | 0 | 4.70 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 19.00 | 10.75 | 11.45 | 11.21 | 0.00 | 0.00% | 0 | 0 | 4.84 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 19.50 | 11.30 | 11.75 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 20.00 | 11.65 | 12.20 | 13.40 | +0.90 | +7.20% | 1 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 20.50 | 12.25 | 12.75 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 21.00 | 12.75 | 13.20 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 22.00 | 13.55 | 14.25 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST |