Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.40 as of 6/13/2025 9:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 11.80 | 10.59 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 2.00 | 8.80 | 9.70 | 9.38 | -1.86 | -16.55% | 2 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 3.00 | 7.15 | 8.70 | 8.40 | -1.61 | -16.09% | 2 | 4 | 5.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 6.70 | 8.15 | 9.54 | 0.00 | 0.00% | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 6.35 | 6.50 | 8.00 | 0.00 | 0.00% | 0 | 189 | 5.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 5.15 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 210 | 2.46 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 6.50 | 4.75 | 5.00 | 5.15 | +0.15 | +3.00% | 4 | 7 | 4.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 4.35 | 4.75 | 4.55 | -1.82 | -28.58% | 5 | 163 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 2.75 | 4.30 | 4.10 | -1.70 | -29.31% | 4 | 29 | 3.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 3.40 | 3.50 | 3.50 | -1.20 | -25.54% | 663 | 1,008 | 1.78 | 0.98 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.50 | 2.38 | 4.25 | 4.18 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.97 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 2.28 | 2.72 | 2.40 | -0.86 | -26.38% | 17 | 2,026 | 1.77 | 0.94 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 1.78 | 2.01 | 1.94 | -0.87 | -30.97% | 289 | 459 | 1.51 | 0.91 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 1.26 | 1.65 | 1.53 | -0.78 | -33.77% | 165 | 7,046 | 0.61 | 0.87 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 1.07 | 1.15 | 1.11 | -0.75 | -40.33% | 449 | 285 | 0.86 | 0.79 | 0.22 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 0.72 | 1.07 | 0.77 | -0.58 | -42.97% | 1,342 | 3,833 | 0.84 | 0.66 | 0.29 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 0.48 | 0.53 | 0.51 | -0.49 | -49.00% | 1,884 | 2,101 | 0.85 | 0.50 | 0.30 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 0.32 | 0.34 | 0.33 | -0.41 | -55.41% | 4,388 | 8,300 | 0.88 | 0.37 | 0.27 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 0.21 | 0.23 | 0.21 | -0.32 | -60.38% | 16,236 | 4,821 | 0.93 | 0.27 | 0.22 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.13 | 0.15 | 0.14 | -0.24 | -63.16% | 2,695 | 8,590 | 0.97 | 0.19 | 0.17 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 0.09 | 0.11 | 0.10 | -0.18 | -64.29% | 1,295 | 3,063 | 1.03 | 0.15 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | -0.14 | -63.64% | 4,509 | 8,644 | 1.08 | 0.11 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 714 | 3,832 | 1.13 | 0.09 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 9,278 | 17,139 | 1.19 | 0.07 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 145 | 540 | 1.21 | 0.05 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.06 | 0.06 | -0.01 | -14.29% | 587 | 3,507 | 1.31 | 0.04 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.04 | 0.04 | -0.03 | -42.86% | 30 | 232 | 1.29 | 0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 0.02 | 0.10 | 0.05 | -0.04 | -44.45% | 101 | 1,489 | 1.89 | 0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 8 | 715 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | -0.03 | -50.00% | 29 | 1,291 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.16 | 0.01 | -0.05 | -83.34% | 6 | 827 | 2.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 18 | 4,922 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 13 | 573 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 298 | 3.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 141 | 4.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 859 | 2.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 66 | 4.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 215 | 4.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 113 | 4.88 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 88 | 4.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.03 | 0.05 | -0.34 | -87.18% | 2 | 387 | 3.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 414 | 6.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 3 | 2,829 | 2.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 5,787 | 2.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 129 | 4,187 | 1.47 | -0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.50 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 5 | 322 | 1.24 | -0.03 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 182 | 2,218 | 1.10 | -0.06 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 283 | 527 | 0.93 | -0.09 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.07 | 0.09 | 0.10 | +0.04 | +66.67% | 13,682 | 14,768 | 0.85 | -0.13 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 0.16 | 0.19 | 0.18 | +0.07 | +63.64% | 759 | 1,777 | 0.84 | -0.21 | 0.22 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 0.34 | 0.36 | 0.34 | +0.14 | +70.00% | 8,677 | 10,867 | 0.86 | -0.34 | 0.29 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 0.57 | 0.64 | 0.59 | +0.23 | +63.89% | 1,538 | 1,973 | 0.89 | -0.50 | 0.30 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 0.82 | 0.97 | 0.93 | +0.33 | +55.00% | 2,259 | 10,125 | 0.84 | -0.63 | 0.27 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 1.27 | 1.63 | 1.28 | +0.39 | +43.82% | 365 | 2,120 | 1.21 | -0.73 | 0.22 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 1.54 | 1.78 | 1.82 | +0.61 | +50.42% | 905 | 1,391 | 0.83 | -0.81 | 0.17 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 2.10 | 2.32 | 2.20 | +0.75 | +51.73% | 233 | 4,815 | 1.11 | -0.85 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 2.44 | 2.70 | 2.58 | +0.65 | +33.68% | 68 | 2,105 | 0.75 | -0.89 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 3.05 | 3.20 | 3.15 | +1.41 | +81.04% | 3 | 541 | 1.03 | -0.91 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 3.55 | 3.80 | 3.60 | +0.69 | +23.72% | 8 | 346 | 1.33 | -0.93 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.50 | 3.85 | 4.45 | 4.05 | +0.95 | +30.65% | 1 | 99 | 2.19 | -0.95 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 4.55 | 4.65 | 4.30 | +0.48 | +12.57% | 14 | 695 | 1.56 | -0.96 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.50 | 4.45 | 5.45 | 3.97 | 0.00 | 0.00% | 0 | 141 | 2.57 | -0.97 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 5.55 | 5.65 | 4.30 | 0.00 | 0.00% | 0 | 192 | 1.77 | -0.98 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 17.50 | 5.00 | 7.95 | 6.00 | +0.50 | +9.10% | 1 | 23 | 5.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 5.90 | 6.90 | 6.35 | +0.58 | +10.06% | 1 | 132 | 2.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 6.60 | 8.55 | 8.00 | 0.00 | 0.00% | 0 | 192 | 3.15 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 7.00 | 9.90 | 7.80 | 0.00 | 0.00% | 0 | 30 | 3.22 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 8.00 | 11.10 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 9.70 | 11.60 | 9.68 | 0.00 | 0.00% | 0 | 19 | 3.72 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 23.00 | 10.50 | 12.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:02 PM EST |
| 24.00 | 11.65 | 14.20 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 12.55 | 14.75 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 26.00 | 14.25 | 14.75 | 13.85 | 0.00 | 0.00% | 0 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 27.00 | 14.95 | 16.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 28.00 | 16.45 | 17.10 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |