Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.85 as of 5/16/2025 8:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.70 | 13.40 | 9.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 1.00 | 9.60 | 12.90 | 8.99 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 1.50 | 9.15 | 12.40 | 7.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 2.00 | 9.30 | 9.90 | 9.89 | +0.24 | +2.49% | 1 | 25 | 7.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 2.50 | 9.20 | 9.40 | 9.40 | +0.08 | +0.86% | 1 | 2 | 6.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 3.00 | 8.40 | 9.05 | 6.65 | 0.00 | 0.00% | 0 | 2 | 6.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 3.50 | 8.30 | 8.45 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 4.00 | 7.40 | 8.10 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 4.50 | 7.25 | 7.40 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 5.00 | 6.45 | 7.15 | 5.50 | 0.00 | 0.00% | 0 | 14 | 5.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 5.50 | 6.25 | 6.50 | 6.23 | 0.00 | 0.00% | 0 | 13 | 3.46 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 5.70 | 5.95 | 5.45 | 0.00 | 0.00% | 0 | 28 | 3.45 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 6.50 | 5.25 | 5.40 | 5.30 | +0.30 | +6.00% | 2 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 4.70 | 4.90 | 4.75 | -0.55 | -10.38% | 18 | 159 | 2.49 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.50 | 3.90 | 4.45 | 3.05 | 0.00 | 0.00% | 0 | 26 | 2.47 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 3.75 | 3.90 | 4.02 | +0.47 | +13.24% | 2 | 157 | 1.95 | 0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.50 | 3.30 | 3.45 | 3.30 | +0.26 | +8.56% | 7 | 223 | 1.70 | 0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 2.78 | 2.96 | 2.87 | +0.17 | +6.30% | 70 | 357 | 1.37 | 0.94 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.50 | 2.28 | 2.44 | 2.36 | +0.18 | +8.26% | 73 | 659 | 1.53 | 0.92 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 1.90 | 2.00 | 1.92 | +0.21 | +12.29% | 1,088 | 2,628 | 1.13 | 0.88 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.50 | 1.47 | 1.59 | 1.46 | +0.10 | +7.36% | 272 | 1,451 | 1.07 | 0.82 | 0.16 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.00 | 1.11 | 1.16 | 1.16 | +0.16 | +16.00% | 2,395 | 3,475 | 1.00 | 0.73 | 0.21 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.50 | 0.81 | 0.85 | 0.83 | +0.08 | +10.67% | 1,591 | 2,590 | 1.01 | 0.61 | 0.24 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 0.58 | 0.62 | 0.59 | +0.01 | +1.73% | 7,014 | 3,677 | 1.05 | 0.49 | 0.24 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.50 | 0.41 | 0.42 | 0.41 | +0.01 | +2.50% | 3,498 | 1,325 | 1.04 | 0.38 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 13.00 | 0.29 | 0.30 | 0.29 | -0.01 | -3.34% | 10,284 | 4,027 | 1.07 | 0.29 | 0.19 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 13.50 | 0.19 | 0.22 | 0.22 | 0.00 | 0.00% | 959 | 942 | 1.10 | 0.22 | 0.16 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 14.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 1,246 | 1,183 | 1.14 | 0.16 | 0.13 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 14.50 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 841 | 771 | 1.15 | 0.12 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | -0.02 | -20.00% | 4,270 | 4,854 | 1.21 | 0.09 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 15.50 | 0.05 | 0.08 | 0.08 | -0.01 | -11.12% | 62 | 314 | 1.28 | 0.06 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 170 | 1,976 | 1.31 | 0.05 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 16.50 | 0.01 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 30 | 1.47 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 17.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 1,238 | 451 | 1.54 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 100 | 111 | 1.47 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 52 | 1.70 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.06 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.43 | 0.02 | -0.05 | -71.43% | 15 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 391 | 1.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 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 | 5/16/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 1 | 8 | 3.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 55 | 9.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 36 | 8.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 10 | 86 | 3.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 18 | 506 | 2.04 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.50 | 0.01 | 0.23 | 0.03 | -0.23 | -88.47% | 5 | 309 | 2.76 | -0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 162 | 551 | 1.56 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.50 | 0.03 | 0.07 | 0.03 | -0.07 | -70.00% | 189 | 873 | 1.49 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 263 | 1,077 | 1.26 | -0.06 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 3,847 | 908 | 1.17 | -0.08 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 0.07 | 0.11 | 0.10 | -0.08 | -44.45% | 596 | 3,347 | 1.03 | -0.12 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.50 | 0.15 | 0.18 | 0.16 | -0.17 | -51.52% | 798 | 1,469 | 1.00 | -0.18 | 0.16 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.00 | 0.29 | 0.31 | 0.30 | -0.20 | -40.00% | 2,539 | 2,366 | 1.01 | -0.27 | 0.21 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.50 | 0.49 | 0.51 | 0.51 | -0.25 | -32.90% | 1,170 | 1,222 | 1.01 | -0.39 | 0.24 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 0.74 | 0.85 | 0.74 | -0.30 | -28.85% | 1,805 | 724 | 1.02 | -0.51 | 0.24 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.50 | 1.05 | 1.09 | 1.04 | -0.39 | -27.28% | 47 | 400 | 1.02 | -0.62 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 13.00 | 1.24 | 1.60 | 1.45 | -0.25 | -14.71% | 153 | 144 | 1.18 | -0.71 | 0.19 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 13.50 | 1.77 | 2.02 | 1.85 | -0.30 | -13.96% | 12 | 47 | 1.09 | -0.78 | 0.16 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 14.00 | 2.26 | 2.35 | 2.40 | -0.36 | -13.05% | 13 | 140 | 0.99 | -0.84 | 0.13 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 14.50 | 2.63 | 2.91 | 2.99 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.88 | 0.10 | -0.03 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 2.86 | 3.35 | 3.17 | -0.28 | -8.12% | 2 | 14 | 0.78 | -0.91 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 15.50 | 3.65 | 3.80 | 3.70 | -0.28 | -7.04% | 1 | 10 | 2.58 | -0.94 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 16.00 | 4.15 | 4.30 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.95 | 0.05 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 16.50 | 4.55 | 4.85 | % | 0 | 0 | 1.71 | -0.97 | 0.03 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 17.00 | 5.10 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.97 | 0.03 | -0.01 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 17.50 | 5.60 | 6.25 | 5.70 | -2.87 | -33.49% | 2 | 1 | 1.92 | -0.98 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 18.00 | 6.10 | 7.30 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 18.50 | 6.60 | 6.75 | % | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 19.00 | 7.10 | 7.25 | 7.57 | 0.00 | 0.00% | 0 | 25 | 2.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 19.50 | 7.55 | 8.15 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 20.00 | 8.05 | 8.25 | 7.99 | % | 1 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST | |
| 20.50 | 8.60 | 10.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 21.00 | 9.05 | 9.35 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 22.00 | 10.05 | 10.35 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 23.00 | 11.10 | 11.35 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 24.00 | 12.05 | 12.25 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST |