Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.15 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.40 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.00 | 11.90 | 14.20 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 1.50 | 11.40 | 14.10 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 2.00 | 11.50 | 11.90 | 6.68 | 0.00 | 0.00% | 0 | 61 | 5.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 10.90 | 12.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 3.00 | 10.40 | 11.00 | 10.85 | 0.00 | 0.00% | 0 | 54 | 5.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 3.50 | 8.60 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 9.60 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 114 | 2.95 | 0.98 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.50 | 8.90 | 10.20 | 7.21 | 0.00 | 0.00% | 0 | 2 | 6.23 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 8.60 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 131 | 2.68 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 8.20 | 8.60 | 5.72 | 0.00 | 0.00% | 0 | 153 | 3.44 | 0.95 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 7.60 | 8.10 | 7.59 | 0.00 | 0.00% | 0 | 375 | 2.74 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 7.20 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 2,354 | 1.69 | 0.93 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 6.80 | 7.20 | 7.50 | +1.27 | +20.39% | 5 | 318 | 1.90 | 0.92 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 6.40 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 340 | 2.49 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 6.10 | 6.30 | 6.00 | -0.20 | -3.23% | 13 | 97 | 1.93 | 0.89 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 5.70 | 6.00 | 5.80 | +0.56 | +10.69% | 2 | 143 | 1.97 | 0.87 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 5.30 | 5.70 | 5.66 | 0.00 | 0.00% | 0 | 234 | 1.68 | 0.85 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 5.00 | 5.30 | 5.11 | +0.01 | +0.20% | 3 | 68 | 1.81 | 0.83 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 4.70 | 4.90 | 4.96 | -0.11 | -2.17% | 7 | 872 | 1.78 | 0.81 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 4.40 | 4.60 | 4.20 | -0.70 | -14.29% | 76 | 750 | 1.74 | 0.78 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 4.10 | 4.40 | 4.21 | +0.01 | +0.24% | 3 | 643 | 1.77 | 0.76 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 3.90 | 4.10 | 4.14 | -0.06 | -1.43% | 3 | 188 | 1.71 | 0.73 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 3.60 | 3.80 | 3.60 | -0.30 | -7.70% | 7 | 330 | 1.75 | 0.71 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 3.40 | 3.70 | 3.50 | -0.21 | -5.66% | 1 | 122 | 1.77 | 0.68 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 3.20 | 3.40 | 3.00 | -0.40 | -11.77% | 6 | 529 | 1.76 | 0.65 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 2.95 | 3.10 | 2.97 | -0.23 | -7.19% | 47 | 83 | 1.76 | 0.63 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 2.80 | 3.00 | 2.86 | -0.19 | -6.23% | 24 | 440 | 1.76 | 0.60 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 2.60 | 2.80 | 3.00 | +0.55 | +22.45% | 1 | 48 | 1.71 | 0.57 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 2.45 | 2.60 | 2.60 | -0.05 | -1.89% | 15 | 745 | 1.74 | 0.55 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 2.15 | 2.45 | 2.75 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.53 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 2.15 | 2.30 | 2.35 | +0.05 | +2.18% | 44 | 257 | 1.71 | 0.50 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 16.50 | 1.95 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.48 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 1.85 | 2.00 | 1.97 | +0.13 | +7.07% | 16 | 308 | 1.75 | 0.46 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 1.65 | 1.90 | 2.10 | +0.45 | +27.28% | 2 | 20 | 1.74 | 0.44 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 1.65 | 1.80 | 1.90 | +0.04 | +2.16% | 1 | 101 | 1.75 | 0.42 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 18.50 | 1.30 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 1.45 | 1.60 | 1.60 | +0.05 | +3.23% | 1 | 130 | 1.76 | 0.38 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 19.50 | 1.30 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 15 | 1.76 | 0.37 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 1.30 | 1.40 | 1.35 | -0.16 | -10.60% | 1 | 666 | 1.79 | 0.35 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 20.50 | 1.20 | 1.35 | 1.50 | +0.25 | +20.00% | 2 | 8 | 1.75 | 0.34 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 1.15 | 1.30 | 1.18 | -0.16 | -11.94% | 8 | 85 | 1.76 | 0.33 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 21.50 | 1.10 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 31 | 1.79 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 1.00 | 1.15 | 1.25 | +0.05 | +4.17% | 10 | 370 | 1.75 | 0.30 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.90 | 1.05 | 0.91 | -0.14 | -13.34% | 3 | 110 | 1.77 | 0.28 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 41 | 118 | 1.68 | 0.24 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 20 | 5.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 538 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 7.36 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 143 | 3.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 259 | 2.76 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 355 | 2.43 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 34 | 2.75 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 0.10 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 1,416 | 2.29 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 175 | 1.96 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 1 | 786 | 1.99 | -0.05 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 711 | 1.92 | -0.07 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.35 | 0.45 | 0.44 | +0.08 | +22.23% | 85 | 507 | 1.89 | -0.08 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 584 | 1.84 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | +0.01 | +1.76% | 2 | 566 | 1.85 | -0.11 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 312 | 1.83 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | +0.04 | +4.94% | 11 | 301 | 1.80 | -0.15 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 1 | 103 | 1.79 | -0.17 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 1.15 | 1.25 | 1.18 | -0.02 | -1.67% | 13 | 502 | 1.78 | -0.19 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 1.30 | 1.45 | 1.35 | -0.02 | -1.46% | 1 | 379 | 1.74 | -0.22 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 1.55 | 1.65 | 1.50 | -0.05 | -3.23% | 2 | 308 | 1.77 | -0.24 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 115 | 1.75 | -0.27 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.00 | 2.15 | 2.08 | +0.16 | +8.34% | 33 | 118 | 1.77 | -0.29 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 2.25 | 2.40 | 2.55 | +0.21 | +8.98% | 4 | 101 | 1.57 | -0.32 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 2.60 | 2.70 | 2.60 | +0.09 | +3.59% | 18 | 147 | 1.76 | -0.35 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 2.85 | 3.00 | 2.96 | +0.11 | +3.86% | 27 | 90 | 1.61 | -0.37 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 3.20 | 3.30 | 3.14 | -0.06 | -1.88% | 13 | 75 | 1.74 | -0.40 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 3.40 | 3.60 | 3.90 | -1.76 | -31.10% | 1 | 14 | 1.85 | -0.43 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 3.70 | 4.00 | 3.90 | +0.14 | +3.73% | 1 | 57 | 1.89 | -0.45 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 4.00 | 4.30 | 4.89 | 0.00 | 0.00% | 0 | 29 | 1.83 | -0.47 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 4.40 | 4.70 | 4.95 | 0.00 | 0.00% | 0 | 68 | 1.76 | -0.50 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.50 | 4.80 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 15 | 1.75 | -0.52 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 5.10 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 23 | 1.86 | -0.54 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 5.50 | 5.80 | 7.65 | 0.00 | 0.00% | 0 | 7 | 1.74 | -0.56 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 5.90 | 6.20 | 7.77 | 0.00 | 0.00% | 0 | 8 | 1.85 | -0.58 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 18.50 | 6.30 | 6.60 | 6.88 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.60 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 6.50 | 7.00 | 7.70 | 0.00 | 0.00% | 0 | 14 | 1.70 | -0.62 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.50 | 6.80 | 7.40 | 7.14 | 0.00 | 0.00% | 0 | 8 | 1.84 | -0.63 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 7.50 | 8.00 | 7.58 | 0.00 | 0.00% | 0 | 6 | 1.88 | -0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.50 | 7.90 | 8.30 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.66 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 8.40 | 8.70 | % | 0 | 0 | 1.93 | -0.67 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 21.50 | 8.80 | 9.20 | % | 0 | 0 | 1.84 | -0.69 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 9.20 | 9.60 | % | 0 | 0 | 1.79 | -0.70 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 9.70 | 10.10 | % | 0 | 0 | 1.81 | -0.71 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 23.00 | 10.10 | 10.60 | % | 0 | 0 | 1.72 | -0.72 | 0.04 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 11.80 | 12.40 | 15.01 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.76 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |