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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.30 | 7.59 | 0.00 | 0.00% | 0 | 4 | 4.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 5.80 | 6.75 | 6.50 | -0.73 | -10.10% | 2 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 5.30 | 5.55 | 5.78 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.98 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 2.96 | 5.75 | % | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 2.47 | 5.15 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.93 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 3.45 | 4.75 | % | 0 | 0 | 0.00 | 0.91 | 0.04 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 8.50 | 2.27 | 3.30 | 3.47 | -1.03 | -22.89% | 1 | 1 | 1.51 | 0.88 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 2.56 | 3.60 | 2.80 | -1.70 | -37.78% | 1 | 21 | 1.04 | 0.84 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 2.31 | 2.61 | 2.64 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.80 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 1.98 | 2.45 | 2.10 | -1.05 | -33.34% | 56 | 153 | 0.75 | 0.75 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 1.69 | 2.01 | 1.87 | -1.25 | -40.07% | 3 | 18 | 0.72 | 0.70 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 1.31 | 1.77 | 1.59 | -0.76 | -32.34% | 75 | 86 | 0.71 | 0.65 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 1.35 | 1.69 | 1.50 | -0.50 | -25.00% | 33 | 253 | 0.88 | 0.61 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 1.14 | 1.56 | 1.20 | -0.50 | -29.42% | 134 | 210 | 0.91 | 0.56 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 1.00 | 1.21 | 1.14 | -0.44 | -27.85% | 50 | 594 | 0.87 | 0.51 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.95 | 2.16 | 0.95 | -0.44 | -31.66% | 14 | 1,036 | 1.27 | 0.47 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 0.75 | 1.07 | 0.82 | -0.37 | -31.10% | 33 | 128 | 0.95 | 0.43 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.74 | 1.19 | 0.81 | -0.29 | -26.37% | 13 | 319 | 1.08 | 0.39 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 0.59 | 0.85 | 0.72 | -0.28 | -28.00% | 15 | 151 | 0.99 | 0.36 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.54 | 0.65 | 0.64 | -0.26 | -28.89% | 21 | 339 | 0.97 | 0.33 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.50 | 0.49 | 0.69 | 0.56 | -0.49 | -46.67% | 201 | 50 | 1.03 | 0.30 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 0.38 | 0.59 | 0.49 | -0.26 | -34.67% | 205 | 70 | 1.01 | 0.28 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.50 | 0.30 | 0.56 | 0.85 | 0.00 | 0.00% | 0 | 114 | 1.02 | 0.26 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.52 | 0.97 | 0.00 | 0.00% | 0 | 61 | 0.93 | 0.23 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 17.50 | 0.25 | 0.53 | 0.81 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.22 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 0.25 | 0.46 | 0.48 | 0.00 | 0.00% | 0 | 45 | 1.10 | 0.20 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.32 | 0.64 | 0.00 | 0.00% | 0 | 24 | 1.35 | 0.15 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 0.11 | 1.58 | 0.28 | -0.11 | -28.21% | 22 | 25 | 1.81 | 0.14 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 0.08 | 1.23 | 0.22 | -0.29 | -56.87% | 1 | 6 | 1.47 | 0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.26 | 0.25 | -0.08 | -24.25% | 2 | 10 | 1.29 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.22 | 0.20 | % | 1 | 0 | 1.92 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 1.51 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.57 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.76 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.04 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | -0.07 | 0.03 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.15 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.09 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 8.50 | 0.03 | 0.39 | 0.25 | % | 1 | 0 | 0.73 | -0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 9.00 | 0.26 | 0.46 | 0.34 | +0.02 | +6.25% | 43 | 5,060 | 0.95 | -0.16 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 0.47 | 0.59 | 0.55 | +0.11 | +25.00% | 26 | 9 | 0.99 | -0.20 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.68 | 0.75 | 0.70 | +0.13 | +22.81% | 129 | 130 | 1.00 | -0.25 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 1.00 | 0.99 | +0.29 | +41.43% | 19 | 23 | 0.70 | -0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 0.78 | 1.30 | 1.20 | +0.19 | +18.82% | 4 | 93 | 0.94 | -0.35 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 1.29 | 1.61 | 1.50 | +0.23 | +18.11% | 44 | 23 | 1.05 | -0.39 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 1.75 | 1.94 | 1.81 | +0.22 | +13.84% | 33 | 9 | 1.12 | -0.44 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 2.09 | 2.43 | 2.20 | +0.37 | +20.22% | 4 | 157 | 1.20 | -0.49 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 2.30 | 2.82 | 2.49 | +0.40 | +19.14% | 1 | 34 | 1.18 | -0.53 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 2.67 | 3.25 | 3.12 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.57 | 0.10 | -0.02 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 2.25 | 5.00 | 2.62 | 0.00 | 0.00% | 0 | 3 | 1.40 | -0.61 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 2.50 | 3.90 | 3.60 | +0.71 | +24.57% | 3 | 3 | 0.87 | -0.64 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 4.05 | 4.25 | % | 0 | 0 | 1.30 | -0.67 | 0.09 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 15.50 | 4.05 | 4.75 | % | 0 | 0 | 1.15 | -0.70 | 0.08 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 16.00 | 4.75 | 5.35 | % | 0 | 0 | 1.28 | -0.72 | 0.08 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 16.50 | 5.30 | 6.85 | % | 0 | 0 | 1.66 | -0.74 | 0.07 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 17.00 | 5.50 | 6.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.77 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 17.50 | 5.70 | 6.85 | % | 0 | 0 | 1.64 | -0.78 | 0.07 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 6.40 | 7.30 | % | 0 | 0 | 1.24 | -0.80 | 0.06 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 19.00 | 7.65 | 8.10 | % | 0 | 0 | 1.46 | -0.85 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 7.85 | 9.45 | % | 0 | 0 | 2.12 | -0.86 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 21.00 | 9.40 | 9.95 | % | 0 | 0 | 2.54 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 22.50 | 10.65 | 11.95 | % | 0 | 0 | 2.07 | -0.91 | 0.03 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 12.20 | 14.70 | % | 0 | 0 | 2.49 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST |