Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $9.70 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.05 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 1.00 | 8.55 | 10.75 | 9.37 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 1.50 | 8.05 | 10.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 6.85 | 8.15 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 6.20 | 8.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 5.95 | 7.50 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 5.15 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 15 | 8.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 4.00 | 4.90 | 6.40 | 5.77 | +1.10 | +23.56% | 1 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 4.50 | 4.15 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 4.05 | 4.95 | 4.08 | 0.00 | 0.00% | 0 | 25 | 4.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 3.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 2.93 | 4.15 | 4.70 | 0.00 | 0.00% | 0 | 31 | 3.05 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 3.15 | 3.40 | 3.30 | -0.95 | -22.36% | 2 | 5 | 2.62 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 2.50 | 3.70 | 2.61 | -0.59 | -18.44% | 19 | 101 | 2.05 | 0.97 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 2.08 | 2.55 | 2.22 | -1.10 | -33.14% | 2 | 218 | 1.78 | 0.95 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 1.44 | 1.90 | 1.80 | -0.89 | -33.09% | 222 | 566 | 1.15 | 0.91 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 1.21 | 1.33 | 1.41 | -0.67 | -32.22% | 86 | 953 | 1.08 | 0.85 | 0.17 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.82 | 0.92 | 0.95 | -0.77 | -44.77% | 490 | 2,249 | 1.16 | 0.74 | 0.25 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.57 | 0.61 | 0.61 | -0.66 | -51.97% | 2,413 | 2,643 | 1.21 | 0.59 | 0.31 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.35 | 0.39 | 0.37 | -0.64 | -63.37% | 6,245 | 7,083 | 1.21 | 0.43 | 0.32 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.21 | 0.23 | 0.22 | -0.50 | -69.45% | 1,591 | 5,208 | 1.26 | 0.29 | 0.28 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.12 | 0.14 | 0.14 | -0.36 | -72.00% | 3,642 | 5,245 | 1.27 | 0.19 | 0.22 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.07 | 0.09 | 0.09 | -0.26 | -74.29% | 366 | 3,087 | 1.33 | 0.12 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | -0.18 | -75.00% | 2,845 | 4,330 | 1.41 | 0.08 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | -0.11 | -73.34% | 350 | 1,469 | 1.46 | 0.06 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 1,502 | 2,251 | 1.58 | 0.04 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 332 | 555 | 1.53 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 1,355 | 355 | 1.74 | 0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 62 | 3,588 | 1.82 | 0.01 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 5 | 203 | 2.04 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.01 | % | 2 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 16.50 | 0.00 | 0.95 | 1.47 | 0.00 | 0.00% | 0 | 10 | 6.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.13 | 0.13 | +0.03 | +30.00% | 1 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 78 | 286 | 4.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.01 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 30 | 3.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 47 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 130 | 2.16 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 31 | 116 | 2.06 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 51 | 190 | 1.77 | -0.03 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 140 | 457 | 1.48 | -0.05 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 503 | 841 | 1.33 | -0.09 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.09 | 0.10 | 0.09 | +0.02 | +28.58% | 1,387 | 2,247 | 1.25 | -0.15 | 0.17 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.19 | 0.22 | 0.20 | +0.09 | +81.82% | 3,600 | 1,806 | 1.23 | -0.26 | 0.25 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.37 | 0.40 | 0.38 | +0.17 | +80.96% | 3,194 | 1,757 | 1.21 | -0.41 | 0.31 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.65 | 0.69 | 0.67 | +0.30 | +81.09% | 2,255 | 1,823 | 1.25 | -0.57 | 0.32 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 1.00 | 1.08 | 0.98 | +0.39 | +66.11% | 1,273 | 2,358 | 1.33 | -0.71 | 0.28 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.40 | 1.58 | 1.47 | +0.59 | +67.05% | 534 | 832 | 1.53 | -0.81 | 0.22 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 1.82 | 1.99 | 1.85 | +0.63 | +51.64% | 78 | 82 | 1.42 | -0.88 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 2.22 | 2.59 | 2.47 | +0.77 | +45.30% | 50 | 47 | 2.06 | -0.92 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 2.74 | 2.99 | 2.62 | +0.39 | +17.49% | 11 | 50 | 1.77 | -0.94 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 3.25 | 4.25 | 3.40 | +0.97 | +39.92% | 8 | 7 | 2.22 | -0.96 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 2.96 | 4.40 | 4.00 | -0.25 | -5.89% | 2 | 4 | 2.15 | -0.98 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 4.25 | 5.35 | 4.09 | +0.74 | +22.09% | 2 | 3 | 3.75 | -0.98 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 4.60 | 5.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 3.79 | -0.99 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 5.25 | 6.30 | 5.39 | -1.01 | -15.79% | 40 | 3 | 2.95 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 4.60 | 6.15 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 5.85 | 7.10 | 5.60 | 0.00 | 0.00% | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 6.70 | 7.40 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 6.60 | 7.95 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 7.00 | 8.20 | 8.93 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 8.20 | 9.90 | 9.88 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 18.50 | 8.15 | 9.85 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 8.25 | 10.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 10.10 | 10.70 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 11.00 | 11.50 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |