Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $9.37 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.95 | 10.80 | 7.41 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 1.00 | 7.80 | 10.20 | 6.92 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 1.50 | 7.25 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 6.05 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.50 | 6.55 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 5.10 | 8.15 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 5.55 | 7.35 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 5.10 | 7.40 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 4.50 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 3 | 6.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 4.30 | 4.75 | 4.30 | +1.18 | +37.83% | 24 | 7 | 6.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 2.90 | 5.15 | 4.10 | 0.00 | 0.00% | 0 | 11 | 9.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 2.62 | 3.90 | 3.30 | +0.04 | +1.23% | 7 | 20 | 5.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 2.64 | 3.20 | 2.80 | -0.07 | -2.44% | 6 | 5 | 7.77 | 0.99 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 1.73 | 2.58 | 2.35 | -0.08 | -3.30% | 9 | 99 | 4.91 | 0.97 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 1.60 | 2.17 | 1.84 | -0.04 | -2.13% | 24 | 491 | 2.25 | 0.93 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.39 | 1.55 | 1.42 | 0.00 | 0.00% | 1,280 | 2,441 | 1.04 | 0.87 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.91 | 1.11 | 1.01 | 0.00 | 0.00% | 615 | 1,279 | 0.92 | 0.78 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.67 | 0.72 | 0.71 | +0.01 | +1.43% | 1,280 | 2,825 | 1.00 | 0.64 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.41 | 0.44 | 0.44 | -0.02 | -4.35% | 4,081 | 2,268 | 1.00 | 0.48 | 0.31 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.27 | 0.27 | -0.02 | -6.90% | 8,722 | 4,499 | 1.01 | 0.35 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 811 | 3,144 | 1.07 | 0.25 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.12 | 0.12 | +0.01 | +9.10% | 1,137 | 3,374 | 1.09 | 0.18 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 632 | 4,274 | 1.17 | 0.13 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | +0.03 | +75.00% | 341 | 2,082 | 1.27 | 0.09 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 34 | 319 | 1.23 | 0.07 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.01 | 0.06 | 0.01 | -0.02 | -66.67% | 122 | 642 | 1.33 | 0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 1 | 233 | 1.55 | 0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 29 | 323 | 1.48 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 2 | 96 | 2.58 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | -0.07 | -70.00% | 75 | 53 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | +0.01 | +25.00% | 1 | 85 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 70 | 7.40 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.85 | 0.11 | 0.00 | 0.00% | 0 | 2 | 5.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 13 | 5.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 40 | 8.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 2.13 | % | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 290 | 8.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 2.13 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 2.13 | % | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 2.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.06 | +0.04 | +200.00% | 2 | 126 | 4.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 13 | 4.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 281 | 4.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 11 | 419 | 2.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 565 | 1.40 | -0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 84 | 574 | 1.61 | -0.03 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 96 | 512 | 1.14 | -0.07 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 414 | 1,501 | 1.02 | -0.13 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.15 | 0.19 | 0.18 | -0.04 | -18.19% | 661 | 1,168 | 0.97 | -0.22 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.33 | 0.35 | 0.35 | -0.04 | -10.26% | 1,312 | 2,445 | 0.97 | -0.36 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.55 | 0.59 | 0.59 | -0.06 | -9.24% | 1,698 | 1,349 | 0.93 | -0.52 | 0.31 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.87 | 1.05 | 0.92 | -0.08 | -8.00% | 259 | 497 | 0.98 | -0.65 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 1.24 | 1.65 | 1.32 | -0.06 | -4.35% | 80 | 139 | 1.65 | -0.75 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 1.00 | 2.40 | 1.81 | -0.03 | -1.63% | 12 | 69 | 2.50 | -0.82 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 1.86 | 2.55 | 2.25 | -0.08 | -3.44% | 59 | 706 | 3.06 | -0.87 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.92 | 2.80 | 2.80 | -0.38 | -11.95% | 17 | 39 | 2.65 | -0.91 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 2.84 | 4.55 | 3.34 | +0.09 | +2.77% | 10 | 45 | 5.19 | -0.93 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 3.00 | 3.95 | 3.90 | -0.65 | -14.29% | 1 | 7 | 1.53 | -0.95 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 2.87 | 6.30 | 4.40 | +0.20 | +4.77% | 3 | 1 | 5.69 | -0.97 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 3.85 | 6.60 | 4.68 | 0.00 | 0.00% | 0 | 4 | 5.38 | -0.98 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 4.80 | 5.85 | 5.95 | 0.00 | 0.00% | 0 | 2 | 5.36 | -1.00 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.15 | 6.40 | 6.55 | 0.00 | 0.00% | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 6.05 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 7 | 3.58 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 6.55 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 7 | 3.71 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 7.05 | 8.20 | 10.03 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 7.20 | 8.00 | 8.12 | 0.00 | 0.00% | 0 | 6 | 3.95 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 8.00 | 9.20 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 8.35 | 9.70 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 8.65 | 9.45 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 8.80 | 10.75 | 9.90 | 0.00 | 0.00% | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 19.50 | 9.30 | 11.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 9.80 | 11.85 | 11.00 | 0.00 | 0.00% | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 20.50 | 11.05 | 11.55 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 10.60 | 12.80 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.50 | 12.05 | 12.20 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 12.10 | 13.25 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |