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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.95 | 7.75 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 5.20 | 8.40 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 5.25 | 6.30 | % | 0 | 0 | 4.47 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 4.15 | 7.00 | % | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 3.65 | 5.40 | % | 0 | 0 | 4.03 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 4.20 | 4.40 | % | 0 | 0 | 2.56 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 2.52 | 3.90 | 3.95 | % | 2 | 0 | 1.64 | 0.93 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 6.50 | 2.90 | 3.50 | % | 0 | 0 | 0.70 | 0.90 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 2.80 | 3.10 | % | 0 | 0 | 0.95 | 0.86 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 2.53 | 2.81 | % | 0 | 0 | 1.12 | 0.82 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 1.88 | 2.45 | % | 0 | 0 | 0.93 | 0.77 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 1.88 | 2.24 | % | 0 | 0 | 1.15 | 0.71 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 1.54 | 2.03 | 1.78 | -1.52 | -46.07% | 8 | 3 | 1.14 | 0.66 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 1.35 | 1.63 | 1.53 | % | 81 | 0 | 1.09 | 0.60 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 10.00 | 1.20 | 1.39 | 1.25 | -0.76 | -37.82% | 20 | 2 | 1.11 | 0.54 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 1.06 | 1.36 | 1.14 | -0.60 | -34.49% | 18 | 71 | 1.19 | 0.49 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.57 | 1.14 | 0.99 | -0.57 | -36.54% | 15 | 6 | 1.04 | 0.44 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.58 | 0.85 | 1.27 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.39 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.85 | 0.74 | -0.23 | -23.72% | 2 | 19 | 1.15 | 0.35 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.15 | 0.90 | 0.67 | -0.33 | -33.00% | 1 | 4 | 1.07 | 0.32 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.45 | 0.61 | 0.51 | -0.33 | -39.29% | 6 | 42 | 1.14 | 0.29 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.25 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 0.10 | 0.60 | 0.40 | % | 1 | 0 | 1.11 | 0.23 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 15.00 | 0.04 | 0.53 | % | 0 | 0 | 1.15 | 0.19 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.78 | % | 0 | 0 | 1.91 | 0.13 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.93 | % | 0 | 0 | 2.87 | 0.09 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.20 | % | 0 | 0 | 1.36 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.97 | % | 0 | 0 | 2.72 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.72 | % | 0 | 0 | 1.54 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 1.90 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.85 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.10 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.52 | % | 0 | 0 | 4.50 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 1.49 | % | 0 | 0 | 4.04 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.52 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.66 | -0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.34 | % | 0 | 0 | 2.38 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.07 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.21 | 0.25 | 0.23 | +0.05 | +27.78% | 8 | 602 | 1.18 | -0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 0.33 | 0.32 | % | 1 | 0 | 1.15 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 7.50 | 0.43 | 0.57 | 0.43 | % | 7 | 0 | 1.14 | -0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 8.00 | 0.50 | 0.66 | 0.61 | +0.21 | +52.50% | 45 | 10 | 1.10 | -0.23 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.77 | 0.82 | 0.82 | % | 78 | 0 | 1.13 | -0.29 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 9.00 | 0.85 | 1.22 | 1.06 | % | 170 | 0 | 1.14 | -0.34 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 9.50 | 1.22 | 1.44 | 1.32 | +0.28 | +26.93% | 15 | 3 | 1.17 | -0.40 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 1.44 | 2.04 | 1.70 | % | 1 | 0 | 1.26 | -0.46 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 10.50 | 1.25 | 2.14 | 1.95 | +0.41 | +26.63% | 1 | 6 | 0.97 | -0.51 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.92 | 2.48 | % | 0 | 0 | 1.11 | -0.56 | 0.11 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 2.41 | 2.68 | 2.69 | % | 1 | 0 | 1.10 | -0.61 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.00 | 2.54 | 3.55 | % | 0 | 0 | 1.22 | -0.65 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 2.78 | 3.70 | % | 0 | 0 | 1.05 | -0.68 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 2.81 | 3.95 | % | 0 | 0 | 0.75 | -0.71 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.50 | 4.05 | 5.50 | % | 0 | 0 | 1.53 | -0.75 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 2.55 | 5.70 | % | 0 | 0 | 1.29 | -0.77 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 4.95 | 6.00 | % | 0 | 0 | 1.41 | -0.81 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 6.20 | 7.25 | % | 0 | 0 | 1.92 | -0.87 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 5.95 | 8.75 | % | 0 | 0 | 2.17 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 10.00 | % | 0 | 0 | 1.91 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 7.70 | 11.25 | % | 0 | 0 | 3.04 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 10.05 | 11.35 | % | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 10.05 | 12.90 | % | 0 | 0 | 3.06 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |