Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $9.11 as of 4/23/2025 9:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.85 | 10.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.00 | 7.25 | 10.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.50 | 7.15 | 9.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.00 | 7.05 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.50 | 6.35 | 7.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 3.00 | 5.60 | 6.65 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 3.50 | 5.55 | 5.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 4.00 | 5.00 | 6.45 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 4.50 | 4.55 | 5.40 | % | 0 | 0 | 1.72 | 0.99 | 0.02 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 5.00 | 3.60 | 4.45 | 4.53 | 0.00 | 0.00% | 0 | 130 | 1.50 | 0.97 | 0.03 | 0.00 | 4/10/2025 | 4/23/2025 3:59:57 PM EST |
| 5.50 | 1.96 | 4.50 | % | 0 | 0 | 1.52 | 0.94 | 0.04 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 6.00 | 1.33 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.90 | 0.05 | -0.01 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 6.50 | 2.63 | 2.98 | 2.80 | +0.55 | +24.45% | 2 | 2 | 0.98 | 0.86 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.00 | 2.37 | 2.57 | 2.45 | +0.72 | +41.62% | 1 | 112 | 1.02 | 0.81 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.50 | 1.99 | 2.27 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.76 | 0.09 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 8.00 | 1.62 | 2.72 | 1.82 | +0.37 | +25.52% | 3 | 17 | 1.46 | 0.70 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.50 | 1.40 | 1.64 | 1.48 | +0.34 | +29.83% | 4,168 | 3,554 | 1.08 | 0.64 | 0.11 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.00 | 1.22 | 1.39 | 1.40 | +0.40 | +40.00% | 813 | 661 | 1.10 | 0.58 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.50 | 0.94 | 1.19 | 1.20 | +0.37 | +44.58% | 57 | 67 | 1.07 | 0.52 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.00 | 0.77 | 1.03 | 0.95 | +0.30 | +46.16% | 101 | 173 | 1.08 | 0.46 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.50 | 0.72 | 0.85 | 0.84 | +0.22 | +35.49% | 27 | 86 | 1.12 | 0.41 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 11.00 | 0.50 | 0.72 | 0.65 | +0.17 | +35.42% | 81 | 92 | 1.07 | 0.36 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 11.50 | 0.44 | 0.62 | 0.55 | +0.15 | +37.50% | 13 | 35 | 1.10 | 0.31 | 0.11 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 12.00 | 0.39 | 0.52 | 0.49 | +0.18 | +58.07% | 31 | 86 | 1.10 | 0.27 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.60 | 0.41 | +0.15 | +57.70% | 5 | 50 | 1.05 | 0.23 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | +0.13 | +65.00% | 55 | 7 | 1.15 | 0.20 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 13.50 | 0.14 | 0.40 | 0.30 | -0.47 | -61.04% | 37 | 5 | 1.13 | 0.17 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 14.00 | 0.19 | 0.27 | 0.24 | % | 2 | 0 | 1.16 | 0.15 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.11 | 0.06 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.51 | 0.08 | 0.04 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 17.50 | 0.02 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.05 | 0.03 | 0.00 | 4/21/2025 | 4/23/2025 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 | 1.78 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 1.78 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 2.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.52 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 2.07 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.10 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.11 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.12 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 1.34 | % | 0 | 0 | 4.01 | -0.01 | 0.02 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 5.00 | 0.02 | 0.46 | 0.11 | -0.08 | -42.11% | 1 | 20 | 1.85 | -0.03 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 5.50 | 0.10 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 24 | 1.66 | -0.06 | 0.04 | 0.00 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 6.00 | 0.14 | 0.26 | 0.15 | -0.10 | -40.00% | 1 | 25 | 1.34 | -0.10 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 6.50 | 0.21 | 0.32 | 0.24 | -0.32 | -57.15% | 5 | 38 | 1.48 | -0.14 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.00 | 0.35 | 0.45 | 0.39 | -0.16 | -29.10% | 48 | 9 | 1.15 | -0.19 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.50 | 0.47 | 0.60 | 0.55 | -0.19 | -25.68% | 8 | 55 | 1.11 | -0.24 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.00 | 0.69 | 0.81 | 0.74 | -0.18 | -19.57% | 98 | 119 | 1.13 | -0.30 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.50 | 0.85 | 1.17 | 0.92 | -0.26 | -22.04% | 61 | 89 | 1.16 | -0.36 | 0.11 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.00 | 1.12 | 1.29 | 1.38 | -0.15 | -9.81% | 21 | 55 | 1.10 | -0.42 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.50 | 1.44 | 1.63 | 1.47 | -0.36 | -19.68% | 2 | 31 | 1.13 | -0.48 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.00 | 1.70 | 2.05 | 1.89 | -0.32 | -14.48% | 2 | 24 | 1.15 | -0.54 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.50 | 1.97 | 2.40 | 2.82 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.59 | 0.12 | -0.02 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 11.00 | 2.45 | 2.84 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.64 | 0.12 | -0.02 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 11.50 | 1.27 | 3.60 | % | 0 | 0 | 0.87 | -0.69 | 0.11 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 12.00 | 1.91 | 3.45 | 3.92 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.73 | 0.10 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 12.50 | 2.79 | 4.35 | 4.43 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.77 | 0.09 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 13.00 | 4.00 | 4.35 | % | 0 | 0 | 1.05 | -0.80 | 0.09 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 13.50 | 4.35 | 4.75 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.83 | 0.08 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 14.00 | 4.90 | 5.20 | % | 0 | 0 | 1.24 | -0.85 | 0.07 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 15.00 | 5.95 | 6.15 | % | 0 | 0 | 1.08 | -0.89 | 0.06 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 16.00 | 6.85 | 8.25 | % | 0 | 0 | 1.48 | -0.92 | 0.04 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 17.50 | 7.00 | 9.00 | % | 0 | 0 | 1.64 | -0.95 | 0.03 | 0.00 | 4/23/2025 3:59:57 PM EST |