Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.18 as of 5/28/2025 5:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.30 | 8.35 | 0.00 | 0.00% | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 3.50 | 10.45 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 4.00 | 9.25 | 10.50 | 9.97 | +3.77 | +60.81% | 1 | 10 | 4.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 4.50 | 9.15 | 10.20 | 9.56 | % | 1 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 5.00 | 8.65 | 9.40 | 8.78 | % | 1 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 5.50 | 8.45 | 9.35 | 8.50 | 0.00 | 0.00% | 1 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 7.90 | 9.10 | 8.00 | -0.30 | -3.62% | 1 | 11 | 6.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 7.45 | 8.00 | 5.45 | 0.00 | 0.00% | 0 | 13 | 3.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 7.00 | 7.05 | 7.25 | 7.14 | -0.16 | -2.20% | 9 | 49 | 3.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 5.55 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 28 | 6.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 8.00 | 5.60 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 136 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 5.55 | 7.00 | 5.45 | -0.23 | -4.05% | 1 | 41 | 2.14 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 4.85 | 5.25 | 5.31 | +0.28 | +5.57% | 2 | 2,095 | 1.94 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 4.60 | 5.25 | 4.74 | +0.11 | +2.38% | 13 | 180 | 2.24 | 0.97 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 4.15 | 4.30 | 4.35 | +0.28 | +6.88% | 31 | 2,365 | 1.56 | 0.96 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 2.88 | 4.25 | 3.64 | +0.19 | +5.51% | 613 | 2,903 | 1.55 | 0.94 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 3.15 | 3.35 | 3.50 | +0.30 | +9.38% | 79 | 802 | 1.37 | 0.92 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 2.65 | 2.92 | 2.78 | +0.08 | +2.97% | 72 | 661 | 1.03 | 0.89 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 2.34 | 2.62 | 2.34 | -0.06 | -2.50% | 187 | 1,344 | 1.29 | 0.84 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 1.83 | 2.33 | 1.94 | -0.20 | -9.35% | 142 | 1,010 | 1.25 | 0.78 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 1.56 | 1.74 | 1.70 | +0.04 | +2.41% | 129 | 845 | 1.12 | 0.71 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 1.31 | 1.40 | 1.58 | +0.22 | +16.18% | 30 | 612 | 1.13 | 0.64 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 1.11 | 1.16 | 1.12 | -0.12 | -9.68% | 1,076 | 2,927 | 1.19 | 0.56 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 0.91 | 0.96 | 0.93 | -0.10 | -9.71% | 403 | 772 | 1.22 | 0.49 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.75 | 0.79 | 0.77 | -0.11 | -12.50% | 811 | 3,110 | 1.24 | 0.42 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 0.62 | 0.65 | 0.71 | -0.04 | -5.34% | 908 | 4,401 | 1.28 | 0.36 | 0.13 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.52 | 0.55 | 0.53 | -0.10 | -15.88% | 220 | 1,107 | 1.32 | 0.31 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 0.44 | 0.47 | 0.45 | -0.07 | -13.47% | 813 | 456 | 1.36 | 0.27 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 0.38 | 0.40 | 0.38 | -0.09 | -19.15% | 185 | 1,120 | 1.40 | 0.23 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.50 | 0.33 | 0.35 | 0.33 | -0.05 | -13.16% | 120 | 306 | 1.45 | 0.20 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 0.28 | 0.31 | 0.29 | -0.07 | -19.45% | 585 | 351 | 1.48 | 0.18 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 0.21 | 0.24 | 0.23 | -0.06 | -20.69% | 239 | 1,093 | 1.56 | 0.14 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 0.16 | 0.19 | 0.15 | -0.10 | -40.00% | 389 | 1,348 | 1.62 | 0.11 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 0.13 | 0.16 | 0.14 | -0.03 | -17.65% | 57 | 326 | 1.69 | 0.08 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 22.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.83 | 0.06 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.13 | 0.13 | -0.22 | -62.86% | 1 | 48 | 1.84 | 0.06 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.05 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 24.00 | 0.02 | 0.20 | 0.09 | +0.01 | +12.50% | 3 | 166 | 2.02 | 0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.03 | 0.10 | 0.04 | -0.13 | -76.48% | 2 | 2 | 1.79 | 0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 26.00 | 0.02 | 2.18 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.76 | 0.05 | % | 10 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 28.00 | 0.01 | 0.09 | 0.10 | -0.18 | -64.29% | 3 | 45 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 1.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.07 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 4.50 | 0.00 | 0.10 | 0.27 | % | 1 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 5.00 | 0.00 | 0.63 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 132 | 5.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 35 | 5.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 16 | 4.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 187 | 4.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 343 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 181 | 1.64 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 9 | 596 | 1.57 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 38 | 899 | 1.36 | -0.03 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 65 | 1,893 | 1.36 | -0.04 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 125 | 612 | 1.27 | -0.06 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | -0.04 | -28.58% | 149 | 1,166 | 1.19 | -0.08 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.14 | 0.16 | 0.14 | -0.06 | -30.00% | 98 | 612 | 1.17 | -0.11 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.21 | 0.23 | 0.21 | -0.07 | -25.00% | 311 | 1,309 | 1.14 | -0.16 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.32 | 0.35 | 0.34 | -0.07 | -17.08% | 513 | 4,587 | 1.13 | -0.22 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.47 | 0.51 | 0.47 | -0.13 | -21.67% | 379 | 751 | 1.15 | -0.29 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 0.68 | 0.72 | 0.72 | -0.08 | -10.00% | 218 | 612 | 1.15 | -0.36 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.93 | 0.98 | 0.93 | -0.14 | -13.09% | 386 | 1,282 | 1.18 | -0.44 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 1.20 | 1.30 | 1.30 | -0.14 | -9.73% | 391 | 231 | 1.20 | -0.51 | 0.15 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 1.57 | 1.84 | 1.67 | -0.14 | -7.74% | 7 | 103 | 1.38 | -0.58 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 1.90 | 2.05 | 2.21 | 0.00 | 0.00% | 0 | 22 | 1.29 | -0.64 | 0.13 | -0.06 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 2.32 | 2.44 | 2.29 | -0.37 | -13.91% | 52 | 85 | 1.33 | -0.69 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 2.63 | 2.83 | 2.90 | -0.05 | -1.70% | 130 | 216 | 1.29 | -0.73 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 3.15 | 3.25 | 3.35 | -0.10 | -2.90% | 17 | 70 | 1.37 | -0.77 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.50 | 3.15 | 4.35 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.80 | 0.09 | -0.05 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 3.95 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.82 | 0.08 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 5.00 | 5.25 | 5.08 | -0.17 | -3.24% | 3 | 13 | 1.69 | -0.86 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 5.40 | 6.70 | % | 0 | 0 | 1.67 | -0.89 | 0.05 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 6.30 | 7.05 | 7.65 | 0.00 | 0.00% | 0 | 110 | 2.47 | -0.92 | 0.04 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 22.00 | 7.80 | 8.10 | 7.90 | -0.55 | -6.51% | 3 | 6 | 2.11 | -0.94 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 22.50 | 8.35 | 8.95 | 9.76 | 0.00 | 0.00% | 0 | 10 | 1.87 | -0.94 | 0.03 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 8.80 | 9.10 | % | 0 | 0 | 1.25 | -0.95 | 0.03 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 24.00 | 9.80 | 10.05 | % | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 25.00 | 10.80 | 12.65 | % | 0 | 0 | 3.84 | -0.96 | 0.02 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 26.00 | 11.75 | 12.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 27.00 | 12.75 | 13.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 28.00 | 13.75 | 14.05 | 13.69 | 0.00 | 0.00% | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |