Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $8.15 as of 3/28/2025 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.50 | 6.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 5.25 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.50 | 5.55 | 5.85 | 7.10 | 0.00 | 0.00% | 0 | 2 | 8.99 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 4.80 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 3.50 | 3.90 | 5.90 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 4.05 | 5.05 | 4.02 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 4.50 | 2.87 | 4.10 | 4.41 | 0.00 | 0.00% | 0 | 20 | 6.55 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 2.58 | 3.85 | 3.86 | 0.00 | 0.00% | 0 | 7 | 4.18 | 0.99 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 2.10 | 2.75 | 4.21 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.98 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 2.01 | 2.30 | 2.01 | -1.59 | -44.17% | 4 | 199 | 2.14 | 0.94 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.50 | 1.57 | 2.64 | 1.86 | -0.32 | -14.68% | 1 | 16 | 5.10 | 0.90 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 1.18 | 1.30 | 1.25 | -0.31 | -19.88% | 621 | 154 | 1.36 | 0.82 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 0.87 | 0.94 | 0.84 | -0.33 | -28.21% | 166 | 1,594 | 1.22 | 0.72 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.53 | 0.63 | 0.61 | -0.22 | -26.51% | 2,323 | 1,098 | 1.14 | 0.57 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.50 | 0.29 | 0.43 | 0.39 | -0.17 | -30.36% | 1,432 | 611 | 1.26 | 0.43 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.23 | 0.25 | 0.23 | -0.13 | -36.12% | 5,840 | 1,724 | 1.19 | 0.30 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.50 | 0.12 | 0.15 | 0.16 | -0.08 | -33.34% | 444 | 11,983 | 1.19 | 0.20 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.08 | 0.09 | 0.10 | -0.05 | -33.34% | 3,058 | 4,651 | 1.23 | 0.13 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.50 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 625 | 1,314 | 1.27 | 0.09 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.04 | 0.07 | 0.02 | -0.06 | -75.00% | 875 | 3,684 | 1.42 | 0.05 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.50 | 0.02 | 0.08 | 0.04 | -0.01 | -20.00% | 103 | 611 | 1.45 | 0.03 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 206 | 3,836 | 1.40 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 0.01 | 0.11 | 0.06 | +0.03 | +100.00% | 14 | 758 | 1.83 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 780 | 1.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 245 | 1.99 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 8 | 502 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 104 | 2.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 50 | 1,772 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 40 | 4.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 17 | 138 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.26 | 0.38 | 0.00 | 0.00% | 0 | 114 | 2.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 133 | 4.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.01 | 0.27 | 0.00 | 0.00% | 0 | 35 | 6.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.01 | 0.21 | 0.01 | 0.00 | 0.00% | 25 | 163 | 3.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 82 | 4.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.01 | 0.02 | 0.00 | 0.00% | 0 | 94 | 6.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.11 | 0.07 | 0.00 | 0.00% | 0 | 74 | 7.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 9.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 99 | 7.24 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 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 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.66 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 1.47 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 1.47 | 0.03 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 3.50 | 0.00 | 1.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 42 | 2.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 337 | 1.94 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 104 | 218 | 1.77 | -0.02 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 639 | 495 | 1.49 | -0.06 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 6.50 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 276 | 1,423 | 1.32 | -0.10 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.09 | 0.15 | 0.14 | +0.03 | +27.28% | 949 | 834 | 1.26 | -0.18 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 0.26 | 0.30 | 0.26 | +0.07 | +36.85% | 1,079 | 1,893 | 1.21 | -0.28 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.41 | 0.47 | 0.45 | +0.08 | +21.63% | 2,015 | 2,715 | 1.14 | -0.43 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.50 | 0.69 | 0.78 | 0.80 | +0.20 | +33.34% | 1,329 | 2,923 | 1.14 | -0.57 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 1.04 | 1.15 | 1.03 | +0.11 | +11.96% | 1,046 | 2,033 | 1.15 | -0.70 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.50 | 1.38 | 1.59 | 1.54 | +0.43 | +38.74% | 304 | 1,188 | 1.26 | -0.80 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 1.91 | 2.00 | 1.97 | +0.24 | +13.88% | 163 | 1,019 | 1.04 | -0.87 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.50 | 2.32 | 2.58 | 2.53 | +0.42 | +19.91% | 179 | 1,136 | 1.89 | -0.91 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 2.65 | 2.94 | 3.03 | +0.48 | +18.83% | 82 | 377 | 1.67 | -0.95 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.50 | 3.30 | 3.55 | 3.50 | +0.54 | +18.25% | 57 | 233 | 2.06 | -0.97 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 3.80 | 4.95 | 4.00 | +0.85 | +26.99% | 33 | 247 | 2.42 | -0.98 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 4.25 | 4.45 | 4.53 | +1.33 | +41.57% | 6 | 241 | 3.24 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 4.75 | 5.00 | 5.11 | +0.63 | +14.07% | 1 | 246 | 4.24 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 5.25 | 5.50 | 5.90 | +1.73 | +41.49% | 2 | 78 | 2.42 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 5.75 | 6.00 | 4.35 | 0.00 | 0.00% | 0 | 64 | 2.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 5.85 | 6.45 | 6.94 | +1.07 | +18.23% | 3 | 30 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 6.70 | 7.05 | 5.09 | 0.00 | 0.00% | 0 | 28 | 4.30 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 6.40 | 7.45 | 6.85 | 0.00 | 0.00% | 0 | 24 | 4.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 6.90 | 8.65 | 6.25 | 0.00 | 0.00% | 0 | 17 | 5.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 8.25 | 8.50 | 6.77 | 0.00 | 0.00% | 0 | 4 | 4.37 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 8.50 | 9.00 | 9.55 | +2.20 | +29.94% | 1 | 19 | 4.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 9.15 | 9.50 | 8.94 | 0.00 | 0.00% | 0 | 19 | 5.20 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 9.55 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 10 | 5.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 10.60 | 11.20 | 8.35 | 0.00 | 0.00% | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 11.60 | 12.00 | 9.33 | 0.00 | 0.00% | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 12.75 | 13.05 | 11.30 | 0.00 | 0.00% | 0 | 16 | 6.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 13.75 | 14.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 13.85 | 14.45 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |