Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $9.37 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.95 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.00 | 7.80 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.50 | 6.95 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 6.00 | 7.50 | 7.25 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 2.50 | 6.25 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 6.00 | 7.15 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.50 | 5.45 | 5.95 | 5.60 | 0.00 | 0.00% | 0 | 15 | 7.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 4.75 | 5.60 | 4.67 | 0.00 | 0.00% | 0 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 3.50 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 15 | 5.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 4.10 | 4.45 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.50 | 2.93 | 4.60 | 3.86 | 0.00 | 0.00% | 0 | 3 | 4.71 | 0.99 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 2.65 | 3.55 | 3.35 | +1.03 | +44.40% | 3 | 32 | 4.31 | 0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 2.57 | 3.35 | 1.88 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.93 | 0.06 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 2.32 | 2.64 | 2.45 | +0.09 | +3.82% | 15 | 92 | 2.20 | 0.89 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 1.87 | 2.29 | 1.94 | +0.02 | +1.05% | 2 | 327 | 1.30 | 0.84 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.45 | 1.83 | 1.60 | -0.10 | -5.89% | 59 | 321 | 1.58 | 0.77 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.95 | 1.44 | 1.21 | -0.11 | -8.34% | 53 | 463 | 0.98 | 0.70 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.95 | 1.02 | 1.00 | -0.03 | -2.92% | 453 | 779 | 1.15 | 0.61 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.72 | 0.79 | 0.80 | -0.04 | -4.77% | 333 | 1,059 | 1.16 | 0.51 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.54 | 0.61 | 0.59 | -0.03 | -4.84% | 572 | 1,400 | 1.16 | 0.43 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.41 | 0.47 | 0.46 | +0.01 | +2.23% | 274 | 731 | 1.17 | 0.35 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.31 | 0.36 | 0.35 | 0.00 | 0.00% | 324 | 811 | 1.20 | 0.29 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.09 | 0.28 | 0.28 | +0.02 | +7.70% | 10 | 363 | 1.09 | 0.24 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.18 | 0.22 | 0.21 | +0.01 | +5.00% | 169 | 736 | 1.24 | 0.19 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.13 | 0.17 | 0.16 | +0.01 | +6.67% | 150 | 313 | 1.25 | 0.16 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.20 | +0.08 | +66.67% | 1 | 94 | 1.19 | 0.13 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.28 | 0.11 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.21 | 0.09 | +0.03 | +50.00% | 6 | 143 | 2.32 | 0.06 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.56 | 0.05 | +0.01 | +25.00% | 2 | 14 | 2.52 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 181 | 2.01 | 0.04 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 2.61 | 0.02 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 5.34 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 286 | 5.51 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 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 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.27 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.40 | 0.01 | -0.01 | -50.00% | 1 | 6 | 4.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 30 | 8.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 9 | 7.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 36 | 4.13 | -0.01 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.16 | 0.06 | -0.01 | -14.29% | 51 | 38 | 1.59 | -0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 0.05 | 0.16 | 0.10 | +0.01 | +11.12% | 1 | 45 | 1.44 | -0.07 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.06 | 0.27 | 0.13 | 0.00 | 0.00% | 28 | 163 | 1.29 | -0.11 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.16 | 0.25 | 0.20 | -0.01 | -4.77% | 213 | 291 | 1.21 | -0.16 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.27 | 0.32 | 0.31 | -0.03 | -8.83% | 91 | 538 | 1.17 | -0.23 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.41 | 0.47 | 0.49 | 0.00 | 0.00% | 28 | 239 | 1.16 | -0.30 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.61 | 0.69 | 0.71 | 0.00 | 0.00% | 347 | 651 | 1.15 | -0.39 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.87 | 0.97 | 0.95 | -0.03 | -3.07% | 37 | 235 | 1.14 | -0.49 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.18 | 1.27 | 1.37 | +0.04 | +3.01% | 80 | 168 | 1.12 | -0.57 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 1.19 | 2.26 | 1.73 | +0.12 | +7.46% | 1 | 54 | 2.15 | -0.65 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 1.75 | 2.44 | 2.00 | +0.01 | +0.51% | 4 | 23 | 2.09 | -0.71 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 1.90 | 2.64 | 2.52 | +0.24 | +10.53% | 2 | 54 | 2.30 | -0.76 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 2.71 | 3.15 | 2.95 | +0.09 | +3.15% | 6 | 26 | 2.25 | -0.81 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 2.93 | 3.85 | 3.22 | 0.00 | 0.00% | 0 | 2 | 2.25 | -0.84 | 0.10 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 4.30 | 3.90 | % | 1 | 0 | 1.37 | -0.87 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 13.50 | 4.10 | 4.40 | 5.61 | 0.00 | 0.00% | 0 | 1 | 2.27 | -0.89 | 0.07 | -0.02 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 4.55 | 5.70 | 6.14 | 0.00 | 0.00% | 0 | 3 | 2.64 | -0.94 | 0.05 | -0.01 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 5.05 | 5.70 | 5.75 | 0.00 | 0.00% | 0 | 1 | 3.86 | -0.96 | 0.04 | -0.01 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.50 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 3 | 2.13 | -0.96 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 6.50 | 7.65 | 8.00 | 0.00 | 0.00% | 0 | 2 | 4.12 | -0.98 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 7.55 | 8.40 | % | 0 | 0 | 4.74 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.50 | 8.05 | 8.70 | 8.93 | 0.00 | 0.00% | 0 | 2 | 4.04 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 8.50 | 8.80 | 9.88 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |