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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.05 | 9.45 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 6.60 | 7.45 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 5.80 | 6.45 | 5.44 | 0.00 | 0.00% | 0 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 4.45 | 6.20 | 5.35 | +0.05 | +0.95% | 1 | 28 | 2.40 | 0.98 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 4.35 | 4.55 | 4.45 | +0.10 | +2.30% | 5 | 392 | 2.16 | 0.94 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 3.50 | 3.65 | 3.53 | -0.12 | -3.29% | 5 | 214 | 1.58 | 0.88 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 2.64 | 3.10 | 2.76 | -0.18 | -6.13% | 6 | 134 | 1.54 | 0.80 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 2.13 | 2.25 | 2.09 | -0.09 | -4.13% | 22 | 816 | 1.08 | 0.71 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 1.68 | 1.75 | 1.74 | 0.00 | 0.00% | 185 | 2,102 | 1.11 | 0.61 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.32 | 1.36 | 1.31 | -0.02 | -1.51% | 10,723 | 10,233 | 1.12 | 0.52 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.98 | 1.06 | 0.99 | -0.04 | -3.89% | 11 | 1,013 | 1.11 | 0.43 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.64 | 0.83 | 0.79 | +0.02 | +2.60% | 68 | 1,229 | 1.12 | 0.36 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.60 | 0.63 | 0.62 | +0.01 | +1.64% | 467 | 4,695 | 1.13 | 0.30 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.46 | 0.51 | 0.45 | -0.05 | -10.00% | 50 | 439 | 1.14 | 0.25 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 57 | 2,526 | 1.15 | 0.21 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.29 | 0.33 | 0.32 | 0.00 | 0.00% | 97 | 357 | 1.16 | 0.18 | 0.06 | -0.01 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 50 | 4.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 287 | 1.41 | -0.02 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.12 | 0.17 | 0.17 | +0.02 | +13.34% | 102 | 440 | 1.21 | -0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.26 | 0.36 | 0.29 | -0.04 | -12.13% | 36 | 653 | 1.15 | -0.12 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.51 | 0.56 | 0.55 | -0.02 | -3.51% | 10,095 | 10,392 | 1.12 | -0.20 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.54 | 0.94 | 0.95 | -0.01 | -1.05% | 201 | 1,029 | 1.11 | -0.29 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 1.24 | 1.44 | 1.44 | +0.01 | +0.70% | 94 | 827 | 1.10 | -0.39 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.95 | 2.20 | 2.03 | +0.03 | +1.50% | 11,079 | 934 | 1.09 | -0.48 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 2.17 | 2.74 | 2.72 | +0.03 | +1.12% | 1 | 99 | 1.09 | -0.57 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 3.10 | 3.50 | 3.49 | -0.06 | -1.69% | 5 | 157 | 1.10 | -0.64 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 3.75 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 34 | 1.13 | -0.70 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 4.70 | 5.55 | 5.25 | +0.05 | +0.97% | 3 | 17 | 1.08 | -0.75 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.75 | 6.25 | 6.05 | -0.05 | -0.82% | 6 | 39 | 1.10 | -0.79 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 6.90 | 7.80 | 6.95 | 0.00 | 0.00% | 0 | 27 | 1.93 | -0.82 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |