Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.06 as of 6/20/2025 9:23:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.55 | 11.15 | 10.33 | 0.00 | 0.00% | 0 | 5 | 5.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 2.00 | 7.85 | 9.35 | 10.40 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 2.50 | 8.20 | 8.95 | 10.05 | 0.00 | 0.00% | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 3.00 | 7.55 | 8.35 | 10.05 | 0.00 | 0.00% | 0 | 36 | 2.19 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 4.00 | 7.00 | 7.35 | 8.30 | 0.00 | 0.00% | 0 | 46 | 2.22 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 5.85 | 6.45 | 7.02 | 0.00 | 0.00% | 0 | 1,101 | 2.86 | 0.98 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 4.90 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 851 | 1.19 | 0.95 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 2.77 | 4.30 | 4.50 | -0.10 | -2.18% | 2 | 758 | 1.00 | 0.90 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 3.35 | 3.45 | 3.38 | -0.16 | -4.52% | 138 | 1,245 | 0.99 | 0.85 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 2.54 | 2.98 | 2.69 | -0.36 | -11.81% | 9 | 1,371 | 0.83 | 0.78 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 2.08 | 2.23 | 2.06 | -0.32 | -13.45% | 164 | 3,962 | 0.94 | 0.68 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 1.58 | 1.76 | 1.75 | -0.16 | -8.38% | 736 | 3,081 | 0.99 | 0.58 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 1.35 | 1.49 | 1.40 | -0.14 | -9.10% | 428 | 4,737 | 1.03 | 0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 1.08 | 1.20 | 1.11 | -0.14 | -11.20% | 360 | 4,560 | 1.04 | 0.43 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 0.89 | 0.99 | 0.91 | -0.11 | -10.79% | 141 | 4,476 | 1.08 | 0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 0.73 | 0.79 | 0.75 | -0.14 | -15.73% | 1,449 | 8,029 | 1.09 | 0.31 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.61 | 0.65 | 0.62 | -0.13 | -17.34% | 57 | 3,557 | 1.10 | 0.27 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.52 | 0.56 | 0.55 | -0.09 | -14.07% | 56 | 1,731 | 1.13 | 0.23 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.38 | 0.56 | 0.46 | -0.09 | -16.37% | 87 | 1,785 | 1.12 | 0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.31 | 0.42 | 0.45 | -0.03 | -6.25% | 24 | 1,410 | 1.17 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.35 | 0.37 | 0.36 | -0.06 | -14.29% | 413 | 7,378 | 1.21 | 0.16 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.29 | 0.33 | 0.32 | -0.03 | -8.58% | 11 | 1,267 | 1.22 | 0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 0.12 | 0.38 | 0.22 | -0.13 | -37.15% | 3 | 399 | 1.22 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 0.23 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 470 | 1.32 | 0.11 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 0.21 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 612 | 1.31 | 0.10 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.20 | 0.22 | 0.21 | -0.05 | -19.24% | 55 | 1,381 | 1.32 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.31 | 0.23 | -0.10 | -30.31% | 1 | 9,518 | 1.45 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.51 | 0.54 | 0.00 | 0.00% | 0 | 267 | 2.15 | 0.04 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 272 | 1.50 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 0.13 | 0.16 | 0.17 | -0.23 | -57.50% | 1 | 50 | 1.41 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.12 | 0.15 | 0.18 | -0.07 | -28.00% | 164 | 795 | 1.40 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 0.11 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 93 | 1.44 | 0.03 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 0.10 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 192 | 1.61 | 0.03 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 37 | 1.71 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.54 | 0.67 | 0.00 | 0.00% | 0 | 51 | 2.05 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.36 | 0.22 | 0.00 | 0.00% | 0 | 212 | 3.18 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 4,402 | 3.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 86 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,340 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0 | 916 | 2.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 648 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 71 | 9.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 50 | 2,087 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 4.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 957 | 1.44 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 2 | 1,908 | 1.66 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.30 | 0.16 | +0.02 | +14.29% | 40 | 5,110 | 1.17 | -0.05 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 23 | 5,562 | 0.96 | -0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 0.33 | 0.36 | 0.36 | +0.02 | +5.89% | 60 | 2,577 | 0.94 | -0.15 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 0.63 | 0.79 | 0.66 | +0.03 | +4.77% | 155 | 1,266 | 1.00 | -0.22 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 1.07 | 1.21 | 1.10 | +0.05 | +4.77% | 186 | 5,913 | 1.01 | -0.32 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 1.56 | 1.84 | 1.61 | -0.03 | -1.83% | 106 | 1,732 | 1.03 | -0.42 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 2.27 | 2.35 | 2.28 | +0.08 | +3.64% | 469 | 7,247 | 1.04 | -0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 2.88 | 3.10 | 3.01 | +0.09 | +3.09% | 14 | 2,719 | 1.02 | -0.57 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 2.82 | 4.65 | 3.71 | +0.08 | +2.21% | 1 | 1,500 | 1.01 | -0.64 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 2.93 | 5.20 | 4.52 | 0.00 | 0.00% | 0 | 2,399 | 0.58 | -0.69 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 5.45 | 6.25 | 5.00 | 0.00 | 0.00% | 0 | 339 | 1.39 | -0.73 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 5.40 | 6.85 | 5.98 | 0.00 | 0.00% | 0 | 195 | 0.81 | -0.77 | 0.06 | -0.01 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 6.55 | 7.45 | 6.91 | 0.00 | 0.00% | 0 | 218 | 1.23 | -0.81 | 0.06 | -0.01 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 8.15 | 8.65 | 7.20 | 0.00 | 0.00% | 0 | 719 | 1.30 | -0.82 | 0.05 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 8.30 | 10.65 | 9.23 | +0.56 | +6.46% | 4 | 273 | 1.34 | -0.84 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 10.10 | 10.75 | 12.85 | 0.00 | 0.00% | 0 | 117 | 1.69 | -0.86 | 0.04 | -0.01 | 4/22/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 11.05 | 11.30 | 13.85 | 0.00 | 0.00% | 0 | 35 | 1.30 | -0.87 | 0.04 | -0.01 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 11.25 | 13.85 | 14.65 | 0.00 | 0.00% | 0 | 30 | 1.54 | -0.89 | 0.03 | -0.01 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 12.70 | 15.10 | 12.80 | 0.00 | 0.00% | 0 | 4 | 2.09 | -0.90 | 0.03 | -0.01 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 14.00 | 14.50 | 12.55 | 0.00 | 0.00% | 0 | 227 | 1.55 | -0.91 | 0.03 | -0.01 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 14.30 | 17.05 | 17.55 | 0.00 | 0.00% | 0 | 7 | 2.41 | -0.94 | 0.02 | -0.01 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 15.70 | 16.40 | 15.15 | 0.00 | 0.00% | 0 | 42 | 1.54 | -0.96 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 16.50 | 19.05 | 14.80 | 0.00 | 0.00% | 0 | 9 | 2.71 | -0.97 | 0.02 | 0.00 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 17.20 | 18.10 | 16.84 | 0.00 | 0.00% | 0 | 1 | 2.57 | -0.97 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 18.05 | 20.95 | 22.25 | 0.00 | 0.00% | 0 | 2 | 4.15 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 19.55 | 21.90 | 23.45 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 19.85 | 22.70 | 22.83 | 0.00 | 0.00% | 0 | 1 | 2.74 | -0.97 | 0.01 | 0.00 | 3/20/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 21.15 | 22.70 | 19.80 | 0.00 | 0.00% | 0 | 1 | 2.84 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 22.40 | 24.95 | 26.39 | 0.00 | 0.00% | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 22.20 | 25.95 | % | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 36.00 | 24.65 | 26.95 | 28.10 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 25.65 | 27.80 | 28.98 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 25.40 | 28.95 | 27.00 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 6/20/2025 3:59:55 PM EST |