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 | 8.00 | 11.25 | 9.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 1.00 | 7.55 | 10.75 | 8.99 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 1.50 | 7.00 | 10.20 | 7.69 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 7.40 | 8.75 | 7.21 | 0.00 | 0.00% | 0 | 24 | 4.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 6.20 | 8.25 | 6.51 | 0.00 | 0.00% | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 3.00 | 5.65 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 3.50 | 5.80 | 7.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 5.30 | 6.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 5.00 | 5.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 4.45 | 4.80 | 4.80 | -0.83 | -14.75% | 1 | 133 | 1.91 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 3.50 | 4.30 | 4.40 | +1.02 | +30.18% | 2 | 8 | 2.39 | 0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 3.65 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 33 | 1.65 | 0.95 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 2.85 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.05 | -0.01 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 2.61 | 2.89 | 3.47 | -0.06 | -1.70% | 10 | 161 | 0.98 | 0.89 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 2.21 | 2.62 | 3.43 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.85 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 1.92 | 2.26 | 2.03 | -0.47 | -18.80% | 59 | 105 | 1.30 | 0.80 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 1.63 | 1.93 | 2.07 | -0.42 | -16.87% | 10 | 70 | 1.33 | 0.74 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 1.36 | 1.41 | 1.42 | -0.57 | -28.65% | 52 | 262 | 1.20 | 0.66 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 1.11 | 1.16 | 1.17 | -0.65 | -35.72% | 137 | 408 | 1.20 | 0.59 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.90 | 0.94 | 0.90 | -0.59 | -39.60% | 328 | 909 | 1.22 | 0.51 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.72 | 0.76 | 0.73 | -0.48 | -39.67% | 62 | 385 | 1.22 | 0.44 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.57 | 0.61 | 0.60 | -0.47 | -43.93% | 647 | 1,050 | 1.22 | 0.37 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.45 | 0.49 | 0.50 | -0.32 | -39.03% | 69 | 440 | 1.24 | 0.32 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.37 | 0.40 | 0.40 | -0.31 | -43.67% | 862 | 761 | 1.26 | 0.27 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.29 | 0.33 | 0.32 | -0.32 | -50.00% | 27 | 153 | 1.27 | 0.23 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.24 | 0.27 | 0.26 | -0.25 | -49.02% | 112 | 374 | 1.29 | 0.19 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.19 | 0.23 | 0.21 | -0.21 | -50.00% | 45 | 192 | 1.31 | 0.16 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.17 | 0.19 | 0.16 | -0.19 | -54.29% | 37 | 149 | 1.34 | 0.14 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.12 | 0.16 | % | 0 | 0 | 1.37 | 0.12 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.10 | 0.13 | 0.11 | -0.14 | -56.00% | 54 | 232 | 1.34 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 0.08 | 0.12 | % | 0 | 0 | 1.42 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.07 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 164 | 1.39 | 0.08 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.04 | 0.08 | % | 0 | 0 | 1.49 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.02 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 90 | 1.90 | 0.04 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.59 | % | 0 | 0 | 2.67 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.01 | 1.25 | % | 0 | 0 | 3.71 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.01 | 1.04 | % | 0 | 0 | 3.57 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 3.99 | 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 | 0.01 | % | 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 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.45 | % | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.47 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.28 | % | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.48 | 0.12 | 0.00 | 0.00% | 0 | 8 | 6.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 4.50 | 0.01 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 30 | 4.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.01 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 55 | 3.62 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.13 | 0.13 | +0.08 | +160.00% | 5 | 19 | 1.73 | -0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 5 | 148 | 1.46 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 2 | 93 | 1.37 | -0.07 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | +0.03 | +25.00% | 49 | 390 | 1.30 | -0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.21 | 0.24 | 0.22 | +0.03 | +15.79% | 121 | 268 | 1.25 | -0.15 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.32 | 0.35 | 0.33 | +0.05 | +17.86% | 144 | 280 | 1.23 | -0.20 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.47 | 0.51 | 0.49 | +0.11 | +28.95% | 121 | 368 | 1.22 | -0.26 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.67 | 0.71 | 0.71 | +0.17 | +31.49% | 216 | 191 | 1.22 | -0.34 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.91 | 0.99 | 0.90 | +0.19 | +26.77% | 374 | 372 | 1.24 | -0.41 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 1.19 | 1.35 | 1.17 | +0.28 | +31.47% | 40 | 220 | 1.23 | -0.49 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 1.51 | 1.59 | 1.55 | +0.37 | +31.36% | 35 | 248 | 1.27 | -0.56 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.86 | 1.92 | 1.93 | +0.38 | +24.52% | 157 | 196 | 1.26 | -0.63 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 2.25 | 2.31 | 2.20 | +0.36 | +19.57% | 4 | 86 | 1.27 | -0.68 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 2.49 | 2.82 | 2.73 | +0.55 | +25.23% | 38 | 60 | 1.23 | -0.73 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 3.05 | 3.15 | 2.73 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.77 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 3.45 | 3.60 | 3.55 | -0.65 | -15.48% | 12 | 1 | 1.30 | -0.81 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 3.95 | 4.10 | 4.05 | +0.79 | +24.24% | 6 | 6 | 1.32 | -0.84 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 4.40 | 4.75 | 4.81 | 0.00 | 0.00% | 0 | 54 | 1.31 | -0.86 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 4.85 | 5.00 | % | 0 | 0 | 1.28 | -0.88 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 4.85 | 5.55 | 5.82 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.90 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 5.80 | 6.40 | % | 0 | 0 | 1.60 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 6.30 | 6.80 | % | 0 | 0 | 2.06 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 6.55 | 7.95 | % | 0 | 0 | 2.95 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 7.75 | 8.95 | 8.57 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.96 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 8.25 | 8.85 | % | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 8.30 | 10.05 | % | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 10.25 | 11.05 | % | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 11.20 | 11.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |