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 | 9.40 | 11.80 | 10.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 2.00 | 8.75 | 9.80 | 9.69 | +0.08 | +0.84% | 1 | 4 | 5.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 3.00 | 7.65 | 8.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 5.70 | 7.85 | 7.60 | -0.40 | -5.00% | 2 | 5 | 3.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 5.50 | 6.95 | 8.15 | 0.00 | 0.00% | 0 | 160 | 2.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 4.75 | 6.40 | 5.85 | -0.56 | -8.74% | 1 | 79 | 2.03 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 4.40 | 4.55 | 4.50 | -0.78 | -14.78% | 8 | 406 | 1.08 | 0.96 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 3.45 | 3.60 | 3.54 | -0.76 | -17.68% | 49 | 792 | 0.92 | 0.92 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 2.65 | 2.78 | 2.68 | -0.82 | -23.43% | 243 | 695 | 0.92 | 0.84 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 1.97 | 2.11 | 2.04 | -0.62 | -23.31% | 659 | 3,008 | 0.91 | 0.73 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 1.43 | 1.53 | 1.46 | -0.58 | -28.44% | 212 | 2,738 | 0.92 | 0.61 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 1.00 | 1.12 | 1.10 | -0.46 | -29.49% | 809 | 4,353 | 0.95 | 0.49 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.78 | 0.84 | 0.83 | -0.36 | -30.26% | 602 | 8,008 | 0.98 | 0.39 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.61 | 0.64 | 0.60 | -0.34 | -36.17% | 1,738 | 23,543 | 1.02 | 0.31 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.47 | 0.50 | 0.50 | -0.26 | -34.22% | 1,466 | 14,121 | 1.06 | 0.25 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 0.38 | 0.40 | 0.37 | -0.28 | -43.08% | 209 | 2,323 | 1.10 | 0.21 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 0.30 | 0.32 | 0.31 | -0.19 | -38.00% | 33 | 780 | 1.13 | 0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 0.25 | 0.28 | 0.27 | -0.19 | -41.31% | 97 | 1,136 | 1.18 | 0.14 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 0.21 | 0.23 | 0.22 | -0.17 | -43.59% | 34 | 289 | 1.21 | 0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 0.18 | 0.20 | 0.18 | -0.16 | -47.06% | 347 | 3,274 | 1.25 | 0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 0.15 | 0.17 | 0.15 | -0.14 | -48.28% | 46 | 6,460 | 1.28 | 0.09 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 22.00 | 0.12 | 0.15 | 0.14 | -0.11 | -44.00% | 29 | 84 | 1.30 | 0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.14 | 0.13 | -0.10 | -43.48% | 1 | 156 | 1.22 | 0.07 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.12 | 0.12 | -0.14 | -53.85% | 1 | 691 | 1.25 | 0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 0.09 | 0.10 | 0.09 | -0.10 | -52.64% | 9,268 | 13,078 | 1.39 | 0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 80 | 1.85 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.34 | 0.50 | 0.00 | 0.00% | 0 | 113 | 1.77 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 110 | 1.68 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 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% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 58 | 2.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 50 | 5.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 66 | 2.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 287 | 2.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 451 | 1.31 | -0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.07 | 0.07 | -0.01 | -12.50% | 118 | 549 | 0.89 | -0.04 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 0.12 | 0.15 | 0.13 | +0.02 | +18.19% | 143 | 1,222 | 0.92 | -0.08 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 0.28 | 0.34 | 0.30 | +0.06 | +25.00% | 125 | 8,792 | 0.91 | -0.16 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.58 | 0.64 | 0.61 | +0.12 | +24.49% | 385 | 3,936 | 0.90 | -0.27 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 1.04 | 1.11 | 1.07 | +0.19 | +21.60% | 461 | 1,792 | 0.92 | -0.39 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 1.51 | 1.71 | 1.66 | +0.28 | +20.29% | 335 | 2,810 | 0.95 | -0.51 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 2.34 | 2.43 | 2.35 | +0.32 | +15.77% | 61 | 1,060 | 0.98 | -0.61 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 3.15 | 3.25 | 3.27 | +0.64 | +24.34% | 13 | 12,417 | 1.03 | -0.69 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 4.00 | 4.15 | 3.10 | 0.00 | 0.00% | 0 | 835 | 1.08 | -0.75 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 4.90 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 119 | 1.24 | -0.79 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 5.80 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 214 | 1.47 | -0.83 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 6.75 | 7.25 | 6.17 | 0.00 | 0.00% | 0 | 40 | 1.39 | -0.86 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 6.95 | 7.95 | 6.55 | 0.00 | 0.00% | 0 | 52 | 0.64 | -0.88 | 0.05 | -0.01 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 8.70 | 8.90 | 8.15 | 0.00 | 0.00% | 0 | 18 | 1.82 | -0.90 | 0.04 | -0.01 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 9.00 | 9.85 | % | 0 | 0 | 2.09 | -0.91 | 0.04 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 9.15 | 12.40 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.92 | 0.03 | -0.01 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 23.00 | 10.85 | 12.25 | % | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 24.00 | 11.00 | 13.85 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.76 | -0.94 | 0.02 | -0.01 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 12.85 | 13.95 | % | 0 | 0 | 1.60 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 26.00 | 14.05 | 15.10 | % | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 27.00 | 15.15 | 15.80 | 14.80 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.98 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 28.00 | 15.40 | 16.80 | % | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST |