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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 10.20 | 9.51 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 6.95 | 7.75 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 5.55 | 8.25 | 6.65 | -0.35 | -5.00% | 1 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 4.80 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 6.50 | 4.80 | 5.05 | 5.10 | -0.90 | -15.00% | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 7.00 | 3.85 | 6.30 | % | 0 | 0 | 3.95 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 3.70 | 5.70 | 4.11 | +0.36 | +9.60% | 1 | 2 | 3.67 | 0.98 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 2.92 | 4.10 | 4.84 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.97 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 8.50 | 1.78 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.94 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 2.41 | 2.71 | 2.90 | -0.90 | -23.69% | 3 | 12 | 1.28 | 0.90 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 1.98 | 2.79 | 2.38 | -0.82 | -25.63% | 3 | 19 | 1.21 | 0.84 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 1.72 | 1.94 | 1.90 | -0.50 | -20.84% | 15 | 79 | 0.93 | 0.77 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 1.40 | 1.51 | 1.35 | -0.73 | -35.10% | 4 | 98 | 0.89 | 0.70 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 1.11 | 1.20 | 1.18 | -0.65 | -35.52% | 76 | 182 | 0.88 | 0.62 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 0.90 | 0.97 | 0.93 | -0.62 | -40.00% | 200 | 448 | 0.90 | 0.53 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 0.72 | 0.84 | 0.74 | -0.41 | -35.66% | 202 | 582 | 0.95 | 0.45 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 0.59 | 0.81 | 0.59 | -0.41 | -41.00% | 123 | 313 | 1.04 | 0.38 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.46 | 0.51 | 0.47 | -0.46 | -49.47% | 237 | 738 | 0.96 | 0.32 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 0.38 | 0.43 | 0.40 | -0.37 | -48.06% | 87 | 502 | 1.00 | 0.28 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.31 | 0.34 | 0.35 | -0.25 | -41.67% | 43 | 646 | 1.01 | 0.23 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 0.26 | 0.29 | 0.27 | -0.31 | -53.45% | 64 | 657 | 1.04 | 0.20 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.21 | 0.38 | 0.24 | -0.21 | -46.67% | 66 | 843 | 1.16 | 0.17 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.50 | 0.18 | 0.22 | 0.35 | -0.02 | -5.41% | 73 | 374 | 1.10 | 0.15 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.21 | 0.20 | -0.16 | -44.45% | 62 | 262 | 1.00 | 0.12 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.15 | 0.15 | -0.14 | -48.28% | 3 | 190 | 1.20 | 0.09 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.44 | % | 0 | 0 | 1.47 | 0.08 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 0.10 | 0.17 | 0.12 | -0.12 | -50.00% | 5 | 357 | 1.32 | 0.07 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.28 | 0.09 | -0.20 | -68.97% | 1 | 11 | 1.49 | 0.05 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.26 | 0.09 | -0.33 | -78.58% | 4 | 46 | 1.41 | 0.03 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 2.18 | % | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.17 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.17 | 0.52 | 0.00 | 0.00% | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 2.16 | 0.44 | 0.00 | 0.00% | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 2.16 | 0.35 | 0.00 | 0.00% | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.91 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.54 | 0.01 | 0.00 | 0.00% | 0 | 3 | 7.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.47 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 3 | 4.36 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 2.14 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.61 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.02 | 0.02 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 344 | 1.27 | -0.03 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 8.50 | 0.06 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.06 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.16 | 0.14 | +0.01 | +7.70% | 77 | 126 | 0.79 | -0.10 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.50 | 0.21 | 0.24 | 0.22 | +0.05 | +29.42% | 25 | 544 | 0.90 | -0.16 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.32 | 0.37 | 0.35 | +0.11 | +45.84% | 86 | 519 | 0.89 | -0.23 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.50 | 0.46 | 0.55 | 0.51 | +0.15 | +41.67% | 84 | 577 | 0.88 | -0.30 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 0.56 | 0.94 | 0.74 | +0.19 | +34.55% | 71 | 422 | 0.92 | -0.38 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 0.87 | 1.03 | 1.04 | +0.27 | +35.07% | 17 | 348 | 0.86 | -0.47 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 1.29 | 1.39 | 1.33 | +0.28 | +26.67% | 51 | 570 | 0.93 | -0.55 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.50 | 1.49 | 1.70 | 1.69 | +0.50 | +42.02% | 38 | 227 | 0.87 | -0.62 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 1.99 | 2.25 | 2.01 | +0.32 | +18.94% | 42 | 133 | 0.97 | -0.68 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.50 | 2.29 | 2.63 | 2.38 | +0.39 | +19.60% | 3 | 57 | 0.99 | -0.72 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 2.58 | 3.20 | 1.99 | 0.00 | 0.00% | 0 | 196 | 1.00 | -0.77 | 0.11 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 3.30 | 4.40 | 3.15 | +0.89 | +39.39% | 10 | 13 | 1.71 | -0.80 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 2.80 | 4.90 | 3.08 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.83 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 15.50 | 4.20 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 4 | 1.77 | -0.85 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 4.20 | 6.55 | 3.60 | 0.00 | 0.00% | 0 | 2 | 3.20 | -0.88 | 0.07 | -0.02 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 5.40 | 7.15 | % | 0 | 0 | 1.61 | -0.91 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 17.50 | 6.05 | 7.25 | % | 0 | 0 | 1.76 | -0.92 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 6.10 | 7.35 | % | 0 | 0 | 1.83 | -0.93 | 0.04 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 19.00 | 6.90 | 8.05 | 7.20 | +0.84 | +13.21% | 3 | 6 | 1.96 | -0.95 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 7.65 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.97 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 21.00 | 8.95 | 9.80 | % | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 10.50 | 11.25 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.50 | 10.90 | 11.55 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 23.00 | 10.50 | 11.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 24.00 | 12.10 | 12.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 13.50 | 13.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 26.00 | 14.45 | 14.85 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 27.00 | 14.85 | 16.05 | 15.55 | % | 1 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 28.00 | 16.50 | 18.45 | 15.40 | 0.00 | 0.00% | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |