Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.02 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 2.00 | 11.20 | 12.10 | 7.26 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:48 PM EST |
| 3.00 | 10.90 | 11.35 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 4.00 | 9.15 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 5.00 | 9.00 | 9.25 | 9.25 | 0.00 | 0.00% | 0 | 164 | 2.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 6.00 | 8.00 | 8.10 | 8.15 | +0.75 | +10.14% | 14 | 87 | 1.45 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 7.00 | 6.80 | 7.15 | 7.70 | 0.00 | 0.00% | 0 | 383 | 1.31 | 0.96 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 8.00 | 6.10 | 6.25 | 6.10 | -0.11 | -1.78% | 5 | 717 | 1.24 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 5.20 | 5.35 | 5.25 | -0.30 | -5.41% | 2 | 669 | 1.08 | 0.90 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 10.00 | 4.50 | 4.55 | 4.38 | -0.54 | -10.98% | 100 | 1,415 | 1.05 | 0.85 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 3.80 | 3.90 | 3.80 | -0.41 | -9.74% | 46 | 2,044 | 1.05 | 0.78 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 3.20 | 3.30 | 3.25 | -0.30 | -8.46% | 84 | 2,711 | 1.08 | 0.71 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 2.72 | 2.78 | 2.72 | -0.24 | -8.11% | 206 | 6,288 | 1.08 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 2.32 | 2.35 | 2.32 | -0.18 | -7.20% | 1,252 | 1,854 | 1.11 | 0.57 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 1.98 | 2.02 | 2.00 | -0.25 | -11.12% | 1,304 | 7,602 | 1.14 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 1.70 | 1.74 | 1.69 | -0.27 | -13.78% | 368 | 1,361 | 1.16 | 0.46 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 17.00 | 1.47 | 1.51 | 1.46 | -0.50 | -25.51% | 373 | 680 | 1.18 | 0.41 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 18.00 | 1.27 | 1.32 | 1.31 | -0.29 | -18.13% | 629 | 767 | 1.20 | 0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 19.00 | 1.13 | 1.17 | 1.14 | -0.25 | -17.99% | 92 | 97 | 1.23 | 0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 20.00 | 1.00 | 1.04 | 1.01 | -0.28 | -21.71% | 550 | 920 | 1.25 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 21.00 | 0.89 | 0.93 | 0.89 | -0.22 | -19.82% | 130 | 5,324 | 1.27 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 22.00 | 0.79 | 0.83 | 0.77 | -0.26 | -25.25% | 4 | 15 | 1.30 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 23.00 | 0.72 | 0.76 | 0.73 | -0.41 | -35.97% | 11 | 20 | 1.32 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 24.00 | 0.64 | 0.68 | 0.65 | -0.28 | -30.11% | 76 | 167 | 1.33 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 25.00 | 0.58 | 0.63 | 0.65 | -0.19 | -22.62% | 44 | 13 | 1.35 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 26.00 | 0.53 | 0.57 | 0.70 | -0.02 | -2.78% | 80 | 1 | 1.37 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 27.00 | 0.48 | 0.52 | 0.50 | -0.21 | -29.58% | 110 | 4 | 1.39 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 28.00 | 0.44 | 0.48 | 0.49 | -0.17 | -25.76% | 40 | 20 | 1.41 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 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 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 51 | 2.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:48 PM EST |
| 3.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 50 | 3.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 4.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 66 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:48 PM EST |
| 5.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 328 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 6.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 3 | 394 | 1.25 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 12 | 427 | 1.14 | -0.04 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 8.00 | 0.15 | 0.19 | 0.17 | -0.03 | -15.00% | 3 | 1,123 | 1.08 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 0.29 | 0.31 | 0.30 | -0.06 | -16.67% | 49 | 1,900 | 1.05 | -0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 10.00 | 0.50 | 0.53 | 0.51 | -0.10 | -16.40% | 198 | 2,586 | 1.04 | -0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 0.80 | 0.84 | 0.82 | -0.17 | -17.18% | 137 | 827 | 1.05 | -0.22 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 1.21 | 1.24 | 1.23 | -0.16 | -11.52% | 98 | 1,676 | 1.06 | -0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 1.71 | 1.75 | 1.80 | -0.06 | -3.23% | 112 | 547 | 1.08 | -0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 2.29 | 2.33 | 2.32 | -0.26 | -10.08% | 262 | 588 | 1.10 | -0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 2.94 | 2.99 | 3.10 | -0.05 | -1.59% | 71 | 831 | 1.13 | -0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 3.65 | 3.75 | 3.93 | 0.00 | 0.00% | 0 | 29 | 1.15 | -0.54 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 17.00 | 4.40 | 4.50 | 4.60 | 0.00 | 0.00% | 24 | 21 | 1.16 | -0.59 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 18.00 | 5.20 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 32 | 1.19 | -0.64 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 19.00 | 6.05 | 6.15 | 6.55 | 0.00 | 0.00% | 0 | 52 | 1.26 | -0.67 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 20.00 | 6.90 | 7.00 | 7.00 | -1.52 | -17.84% | 4 | 10 | 1.24 | -0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 21.00 | 7.80 | 8.00 | % | 0 | 0 | 1.21 | -0.74 | 0.05 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 22.00 | 8.70 | 8.80 | % | 0 | 0 | 1.23 | -0.76 | 0.05 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 23.00 | 9.60 | 9.75 | % | 0 | 0 | 1.32 | -0.78 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 24.00 | 10.55 | 10.65 | 11.16 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.80 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 25.00 | 11.15 | 11.60 | % | 0 | 0 | 1.32 | -0.82 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 26.00 | 12.35 | 12.55 | % | 0 | 0 | 1.36 | -0.83 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 27.00 | 13.25 | 13.50 | % | 0 | 0 | 1.32 | -0.84 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 28.00 | 14.30 | 14.45 | % | 0 | 0 | 1.34 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST |