Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $8.15 as of 3/28/2025 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.00 | 8.55 | 8.91 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 1.00 | 6.95 | 7.30 | 6.45 | 0.00 | 0.00% | 0 | 32 | 8.45 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 1.50 | 6.55 | 6.80 | 9.90 | 0.00 | 0.00% | 0 | 26 | 3.34 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 2.00 | 6.00 | 6.35 | 7.72 | 0.00 | 0.00% | 0 | 64 | 2.47 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 2.50 | 5.55 | 5.75 | 5.60 | -1.46 | -20.68% | 2 | 577 | 3.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 5.05 | 5.25 | 5.95 | 0.00 | 0.00% | 0 | 35 | 2.90 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 3.50 | 4.60 | 4.75 | 4.50 | -1.09 | -19.50% | 2 | 622 | 1.73 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 4.00 | 4.60 | 3.98 | -0.77 | -16.22% | 7 | 732 | 1.49 | 0.96 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.50 | 3.60 | 3.80 | 5.01 | 0.00 | 0.00% | 0 | 686 | 0.71 | 0.94 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 3.10 | 3.40 | 3.10 | -0.54 | -14.84% | 4 | 3,259 | 1.11 | 0.91 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 2.76 | 2.96 | 2.97 | -0.28 | -8.62% | 2 | 1,262 | 1.13 | 0.87 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 2.25 | 2.58 | 2.33 | -0.53 | -18.54% | 47 | 1,850 | 1.18 | 0.82 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 1.40 | 1.74 | 1.57 | -0.22 | -12.30% | 310 | 8,075 | 1.16 | 0.65 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 1.00 | 1.07 | 1.00 | -0.18 | -15.26% | 738 | 5,102 | 1.16 | 0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.74 | 0.85 | 0.75 | -0.12 | -13.80% | 608 | 14,382 | 1.16 | 0.38 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.51 | 0.61 | 0.55 | -0.12 | -17.91% | 341 | 4,256 | 1.18 | 0.31 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.35 | 0.44 | 0.42 | -0.12 | -22.23% | 312 | 11,146 | 1.19 | 0.24 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.30 | 0.34 | 0.31 | -0.14 | -31.12% | 297 | 2,861 | 1.21 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.19 | 0.30 | 0.21 | -0.09 | -30.00% | 68 | 2,951 | 1.22 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.17 | 0.21 | 0.20 | -0.03 | -13.05% | 320 | 3,792 | 1.23 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.13 | 0.17 | 0.12 | -0.08 | -40.00% | 41 | 3,300 | 1.24 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.10 | 0.15 | 0.12 | -0.06 | -33.34% | 65 | 1,052 | 1.26 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.07 | 0.13 | 0.10 | -0.04 | -28.58% | 6 | 5,132 | 1.28 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.08 | 0.16 | 0.08 | -0.04 | -33.34% | 7 | 1,085 | 1.42 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.14 | 0.11 | +0.03 | +37.50% | 150 | 4,249 | 1.37 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | -0.07 | -46.67% | 1 | 1,946 | 1.31 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.04 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 627 | 1.43 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 461 | 2.11 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 333 | 2.30 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.03 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 2,411 | 1.64 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.01 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 215 | 1.83 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 304 | 2.16 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.72 | 0.10 | 0.00 | 0.00% | 0 | 130 | 2.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 152 | 2.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 1,021 | 2.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 527 | 2.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 49 | 2.90 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 66 | 2.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 71 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 424 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 1,311 | 3.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 180 | 2.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 38.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 6 | 2,819 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0 | 310 | 3.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,282 | 3.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 1.50 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 783 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 2.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,638 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,406 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,011 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 893 | 2.16 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 0.05 | 0.16 | 0.09 | 0.00 | 0.00% | 15 | 2,457 | 1.36 | -0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.50 | 0.04 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 689 | 1.20 | -0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 204 | 5,833 | 1.17 | -0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 0.27 | 0.30 | 0.29 | +0.09 | +45.00% | 22 | 1,861 | 1.18 | -0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.40 | 0.43 | 0.43 | +0.05 | +13.16% | 406 | 6,394 | 1.17 | -0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 1.00 | 1.08 | 1.01 | +0.06 | +6.32% | 382 | 8,845 | 1.15 | -0.35 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 1.87 | 1.98 | 1.99 | +0.20 | +11.18% | 373 | 3,709 | 1.16 | -0.52 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 2.55 | 2.71 | 2.67 | +0.17 | +6.80% | 28 | 8,125 | 1.18 | -0.62 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 3.30 | 4.15 | 3.50 | +0.35 | +11.12% | 16 | 3,332 | 1.18 | -0.69 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 4.20 | 4.40 | 4.45 | +0.60 | +15.59% | 462 | 2,826 | 1.18 | -0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 5.10 | 5.35 | 5.30 | +0.30 | +6.00% | 182 | 833 | 1.23 | -0.80 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 5.95 | 6.25 | 6.25 | +0.55 | +9.65% | 1 | 1,464 | 1.18 | -0.84 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 7.00 | 7.20 | 5.66 | 0.00 | 0.00% | 0 | 1,434 | 1.29 | -0.87 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 7.90 | 8.20 | 7.53 | 0.00 | 0.00% | 0 | 592 | 2.04 | -0.89 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 8.85 | 9.15 | 8.72 | 0.00 | 0.00% | 0 | 885 | 1.26 | -0.91 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 9.00 | 10.10 | 9.68 | 0.00 | 0.00% | 0 | 567 | 0.78 | -0.93 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 10.65 | 12.00 | 9.70 | 0.00 | 0.00% | 0 | 281 | 1.72 | -0.95 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 11.55 | 12.10 | 10.45 | 0.00 | 0.00% | 0 | 1,558 | 2.12 | -0.95 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 12.65 | 14.35 | 11.65 | 0.00 | 0.00% | 0 | 143 | 2.13 | -0.96 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 13.80 | 14.00 | 12.62 | 0.00 | 0.00% | 0 | 65 | 0.51 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 14.80 | 15.00 | 13.62 | 0.00 | 0.00% | 0 | 53 | 2.85 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 15.80 | 16.90 | 14.40 | 0.00 | 0.00% | 0 | 52 | 2.32 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 16.75 | 18.00 | 15.70 | 0.00 | 0.00% | 0 | 138 | 3.43 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 17.25 | 18.85 | 16.50 | 0.00 | 0.00% | 0 | 19 | 3.17 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 18.50 | 19.55 | 17.30 | 0.00 | 0.00% | 0 | 11 | 3.80 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 19.40 | 20.95 | 18.35 | 0.00 | 0.00% | 0 | 6 | 2.92 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 20.75 | 21.80 | 20.55 | 0.00 | 0.00% | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 21.75 | 22.85 | 20.60 | 0.00 | 0.00% | 0 | 39 | 4.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 22.75 | 22.95 | 21.55 | 0.00 | 0.00% | 0 | 462 | 2.38 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 23.75 | 24.70 | 22.30 | 0.00 | 0.00% | 0 | 7 | 4.30 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 24.60 | 27.00 | 23.25 | 0.00 | 0.00% | 0 | 10 | 4.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 24.80 | 26.25 | 26.10 | +0.67 | +2.64% | 1 | 22 | 4.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 26.70 | 27.25 | 25.30 | 0.00 | 0.00% | 0 | 3 | 4.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 36.00 | 27.30 | 28.70 | 26.30 | 0.00 | 0.00% | 0 | 11 | 4.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 37.00 | 28.20 | 29.70 | 27.20 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 38.00 | 29.75 | 30.65 | 28.25 | 0.00 | 0.00% | 0 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |