Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $10.58 as of 5/9/2025 9:23:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.60 | % | 0 | 0 | 6.43 | 0.97 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 6.20 | 6.65 | % | 0 | 0 | 5.86 | 0.94 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 4.50 | 5.20 | 6.45 | % | 0 | 0 | 3.74 | 0.92 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 5.35 | 5.70 | % | 0 | 0 | 3.78 | 0.91 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 4.50 | 5.25 | % | 0 | 0 | 2.14 | 0.88 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 4.60 | 4.80 | % | 0 | 0 | 1.50 | 0.86 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 6.50 | 4.15 | 4.40 | % | 0 | 0 | 1.60 | 0.84 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 7.00 | 3.75 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.82 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 7.50 | 2.37 | 3.85 | % | 0 | 0 | 1.41 | 0.79 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 8.00 | 2.86 | 3.80 | % | 0 | 0 | 1.69 | 0.76 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 8.50 | 2.66 | 2.96 | % | 0 | 0 | 1.34 | 0.74 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 9.00 | 2.05 | 2.72 | % | 0 | 0 | 1.10 | 0.70 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 9.50 | 2.14 | 2.38 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.67 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 10.00 | 1.89 | 2.38 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.63 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 10.50 | 1.63 | 2.02 | 1.72 | % | 211 | 0 | 1.21 | 0.59 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 11.00 | 1.51 | 1.69 | 1.61 | % | 23 | 0 | 1.19 | 0.54 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 11.50 | 0.57 | 1.65 | % | 0 | 0 | 1.32 | 0.50 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 12.00 | 1.16 | 1.37 | 1.31 | % | 1 | 0 | 1.19 | 0.46 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 12.50 | 0.99 | 1.37 | % | 0 | 0 | 1.22 | 0.42 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.16 | 0.96 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.39 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 13.50 | 0.79 | 0.99 | 0.81 | % | 67 | 0 | 1.19 | 0.37 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 14.00 | 0.00 | 0.98 | % | 0 | 0 | 1.32 | 0.34 | 0.07 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.79 | 0.64 | % | 4 | 0 | 1.30 | 0.29 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.79 | 0.25 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.58 | % | 0 | 0 | 1.58 | 0.23 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.47 | % | 0 | 0 | 1.38 | 0.23 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.41 | % | 0 | 0 | 1.47 | 0.20 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.16 | 0.70 | % | 0 | 0 | 1.43 | 0.19 | 0.05 | -0.02 | 5/9/2025 4:00:00 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 | 1.30 | % | 0 | 0 | 5.24 | -0.03 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.17 | % | 0 | 0 | 5.68 | -0.06 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.18 | % | 0 | 0 | 5.05 | -0.08 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 4.55 | -0.09 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.79 | % | 0 | 0 | 2.04 | -0.12 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.14 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.16 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.18 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 2.17 | -0.21 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 8.00 | 0.53 | 0.72 | 0.58 | -0.18 | -23.69% | 3 | 17 | 1.12 | -0.24 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 8.50 | 0.66 | 0.87 | 0.89 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.26 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 9.00 | 0.86 | 1.13 | % | 0 | 0 | 1.16 | -0.30 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 9.50 | 1.11 | 1.34 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.33 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 10.00 | 1.35 | 2.11 | % | 0 | 0 | 1.34 | -0.37 | 0.07 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 10.50 | 1.28 | 1.84 | 1.76 | % | 18 | 0 | 1.02 | -0.41 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 11.00 | 1.93 | 2.17 | % | 0 | 0 | 1.15 | -0.46 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 11.50 | 1.18 | 2.48 | % | 0 | 0 | 1.48 | -0.50 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 12.00 | 2.58 | 2.83 | % | 0 | 0 | 1.10 | -0.54 | 0.09 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 12.50 | 2.94 | 3.20 | % | 0 | 0 | 1.12 | -0.58 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 13.00 | 3.30 | 4.00 | % | 0 | 0 | 1.28 | -0.61 | 0.08 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 13.50 | 3.25 | 3.95 | 3.80 | % | 24 | 0 | 1.35 | -0.63 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 14.00 | 4.10 | 4.35 | % | 0 | 0 | 1.13 | -0.66 | 0.07 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 15.00 | 4.25 | 5.60 | % | 0 | 0 | 1.73 | -0.71 | 0.07 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 16.00 | 5.70 | 6.40 | % | 0 | 0 | 1.23 | -0.75 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 17.00 | 6.70 | 7.30 | % | 0 | 0 | 1.28 | -0.77 | 0.06 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 18.00 | 7.25 | 7.95 | % | 0 | 0 | 1.42 | -0.77 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 19.00 | 8.30 | 9.45 | % | 0 | 0 | 1.21 | -0.80 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 9.35 | 9.80 | % | 0 | 0 | 1.72 | -0.81 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST |