Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.02 as of 5/27/2025 2:21:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 11.05 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:48 PM EST |
| 3.50 | 9.90 | 10.60 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 4.00 | 9.75 | 10.20 | 6.20 | 0.00 | 0.00% | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:48 PM EST |
| 4.50 | 9.30 | 10.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 5.00 | 8.30 | 9.25 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 5.50 | 7.45 | 9.15 | 8.50 | 0.00 | 0.00% | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 6.00 | 7.80 | 8.25 | 8.30 | 0.00 | 0.00% | 0 | 11 | 4.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 6.50 | 6.25 | 8.30 | 5.45 | 0.00 | 0.00% | 0 | 13 | 2.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 7.00 | 6.75 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 49 | 2.36 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 7.50 | 6.25 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 28 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 8.00 | 5.75 | 6.35 | 5.90 | -0.38 | -6.06% | 1 | 136 | 3.44 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 8.50 | 5.35 | 5.50 | 5.68 | -0.37 | -6.12% | 1 | 41 | 2.38 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 9.00 | 4.90 | 5.00 | 5.03 | -0.28 | -5.28% | 1 | 2,096 | 1.00 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 9.50 | 4.40 | 4.55 | 4.60 | -0.25 | -5.16% | 2 | 191 | 1.64 | 0.96 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 10.00 | 3.95 | 4.05 | 4.03 | -0.29 | -6.72% | 165 | 2,468 | 1.02 | 0.95 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 10.50 | 3.45 | 3.85 | 3.45 | -0.35 | -9.22% | 25 | 2,903 | 1.30 | 0.93 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 11.00 | 2.93 | 3.10 | 3.15 | -0.35 | -10.00% | 146 | 764 | 1.21 | 0.90 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 11.50 | 2.58 | 2.73 | 2.70 | -0.08 | -2.88% | 197 | 563 | 1.23 | 0.86 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 12.00 | 2.07 | 2.29 | 2.22 | -0.46 | -17.17% | 248 | 1,400 | 1.18 | 0.81 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 12.50 | 1.83 | 1.91 | 1.99 | -0.01 | -0.50% | 41 | 1,004 | 1.18 | 0.76 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 13.00 | 1.53 | 1.65 | 1.61 | -0.24 | -12.98% | 134 | 749 | 1.18 | 0.69 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 13.50 | 1.28 | 1.33 | 1.29 | -0.42 | -24.57% | 150 | 541 | 1.19 | 0.62 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 14.00 | 1.05 | 1.09 | 1.06 | -0.25 | -19.09% | 1,928 | 3,132 | 1.22 | 0.55 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 14.50 | 0.87 | 0.91 | 0.92 | -0.21 | -18.59% | 836 | 553 | 1.23 | 0.48 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 15.00 | 0.72 | 0.76 | 0.73 | -0.26 | -26.27% | 2,315 | 2,536 | 1.26 | 0.41 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 15.50 | 0.60 | 0.64 | 0.69 | -0.33 | -32.36% | 4,477 | 292 | 1.29 | 0.36 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 16.00 | 0.50 | 0.54 | 0.54 | -0.29 | -34.94% | 727 | 600 | 1.33 | 0.31 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 16.50 | 0.43 | 0.46 | 0.45 | -0.38 | -45.79% | 317 | 246 | 1.38 | 0.27 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 17.00 | 0.37 | 0.41 | 0.42 | -0.33 | -44.00% | 579 | 743 | 1.40 | 0.24 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 17.50 | 0.33 | 0.36 | 0.36 | -0.28 | -43.75% | 68 | 276 | 1.44 | 0.22 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 18.00 | 0.28 | 0.32 | 0.32 | -0.17 | -34.70% | 220 | 257 | 1.48 | 0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 19.00 | 0.22 | 0.24 | 0.24 | -0.14 | -36.85% | 1,503 | 1,321 | 1.54 | 0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 20.00 | 0.18 | 0.21 | 0.22 | -0.11 | -33.34% | 426 | 1,155 | 1.62 | 0.15 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 21.00 | 0.14 | 0.18 | 0.17 | -0.13 | -43.34% | 171 | 174 | 1.71 | 0.13 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 22.00 | 0.10 | 0.15 | 0.16 | -0.15 | -48.39% | 4 | 37 | 1.77 | 0.12 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 22.50 | 0.10 | 0.14 | 0.35 | 0.00 | 0.00% | 0 | 48 | 1.79 | 0.11 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 23.00 | 0.10 | 0.13 | 0.11 | +0.10 | +1,000.00% | 2 | 3 | 1.83 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 24.00 | 0.08 | 0.11 | 0.08 | -0.11 | -57.90% | 65 | 110 | 1.87 | 0.09 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 25.00 | 0.01 | 0.10 | 0.17 | -0.01 | -5.56% | 1 | 1 | 1.70 | 0.09 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 26.00 | 0.00 | 0.12 | % | 0 | 0 | 2.18 | 0.05 | 0.02 | -0.03 | 5/27/2025 1:58:48 PM EST | |||
| 27.00 | 0.00 | 0.31 | % | 0 | 0 | 2.79 | 0.02 | 0.01 | -0.01 | 5/27/2025 1:58:48 PM EST | |||
| 28.00 | 0.02 | 0.24 | 0.28 | +0.08 | +40.00% | 21 | 24 | 2.21 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 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% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 3.50 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 4.50 | 0.00 | 0.41 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 132 | 5.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:48 PM EST |
| 6.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 6 | 35 | 3.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 6.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 7.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 7.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 187 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 16 | 353 | 1.73 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 8.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 51 | 154 | 1.50 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 9.00 | 0.03 | 0.04 | 0.05 | -0.02 | -28.58% | 312 | 350 | 1.46 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 9.50 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 16 | 896 | 1.34 | -0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 1,543 | 1,009 | 1.33 | -0.05 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 10.50 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 106 | 602 | 1.25 | -0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 11.00 | 0.12 | 0.15 | 0.15 | -0.04 | -21.06% | 300 | 974 | 1.20 | -0.10 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 11.50 | 0.19 | 0.21 | 0.20 | -0.08 | -28.58% | 168 | 588 | 1.18 | -0.14 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 12.00 | 0.30 | 0.32 | 0.30 | -0.10 | -25.00% | 273 | 1,164 | 1.16 | -0.19 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 12.50 | 0.43 | 0.46 | 0.43 | -0.13 | -23.22% | 4,037 | 662 | 1.16 | -0.24 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 13.00 | 0.62 | 0.65 | 0.64 | -0.14 | -17.95% | 260 | 667 | 1.16 | -0.31 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 13.50 | 0.84 | 0.88 | 0.87 | -0.15 | -14.71% | 348 | 409 | 1.19 | -0.38 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 14.00 | 1.11 | 1.17 | 1.09 | -0.24 | -18.05% | 1,415 | 730 | 1.20 | -0.45 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 14.50 | 1.42 | 1.47 | 1.44 | -0.18 | -11.12% | 138 | 162 | 1.21 | -0.52 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 15.00 | 1.78 | 1.82 | 1.81 | -0.04 | -2.17% | 138 | 39 | 1.22 | -0.59 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 15.50 | 2.15 | 2.25 | 2.21 | -0.12 | -5.15% | 32 | 8 | 1.32 | -0.64 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 16.00 | 2.43 | 2.69 | 2.66 | +0.04 | +1.53% | 7 | 88 | 1.34 | -0.69 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 16.50 | 2.90 | 3.05 | 2.98 | +0.06 | +2.06% | 40 | 36 | 1.33 | -0.73 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 17.00 | 3.30 | 3.50 | 3.45 | -0.25 | -6.76% | 2 | 72 | 1.36 | -0.76 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 17.50 | 3.80 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.78 | 0.09 | -0.05 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 18.00 | 4.15 | 5.15 | 4.80 | 0.00 | 0.00% | 0 | 6 | 2.43 | -0.80 | 0.08 | -0.05 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 19.00 | 5.15 | 5.45 | 5.25 | 0.00 | 0.00% | 0 | 13 | 1.45 | -0.83 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 20.00 | 6.00 | 6.50 | % | 0 | 0 | 1.44 | -0.85 | 0.05 | -0.05 | 5/27/2025 1:58:48 PM EST | |||
| 21.00 | 6.95 | 8.05 | 7.65 | 0.00 | 0.00% | 0 | 110 | 2.25 | -0.87 | 0.05 | -0.05 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 22.00 | 7.25 | 9.15 | 8.45 | 0.00 | 0.00% | 0 | 6 | 2.79 | -0.88 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 22.50 | 8.50 | 8.80 | 9.76 | 0.00 | 0.00% | 0 | 10 | 3.59 | -0.89 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 23.00 | 9.00 | 9.35 | % | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.04 | 5/27/2025 1:58:48 PM EST | |||
| 24.00 | 9.15 | 10.90 | % | 0 | 0 | 2.19 | -0.91 | 0.03 | -0.04 | 5/27/2025 1:58:48 PM EST | |||
| 25.00 | 10.70 | 11.65 | % | 0 | 0 | 2.83 | -0.91 | 0.03 | -0.04 | 5/27/2025 1:58:48 PM EST | |||
| 26.00 | 12.00 | 12.30 | % | 0 | 0 | 2.55 | -0.95 | 0.02 | -0.03 | 5/27/2025 1:58:48 PM EST | |||
| 27.00 | 13.00 | 13.30 | % | 0 | 0 | 2.78 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:58:48 PM EST | |||
| 28.00 | 13.80 | 14.30 | 13.69 | 0.00 | 0.00% | 0 | 1 | 3.76 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |