Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $13.72 as of 2/4/2025 10:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 14.00 | 11.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 2.00 | 11.50 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 3.00 | 10.50 | 10.90 | 9.79 | 0.00 | 0.00% | 0 | 33 | 2.90 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 4.00 | 9.50 | 9.90 | 10.40 | +1.29 | +14.16% | 10 | 33 | 2.66 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 5.00 | 8.60 | 9.00 | 7.93 | 0.00 | 0.00% | 0 | 44 | 1.92 | 0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 6.00 | 7.70 | 8.10 | 8.00 | -0.40 | -4.77% | 4 | 17 | 1.76 | 0.94 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 7.00 | 6.80 | 7.20 | 7.61 | +1.09 | +16.72% | 10 | 127 | 1.85 | 0.91 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 6.10 | 6.50 | 7.20 | +1.90 | +35.85% | 4 | 220 | 1.78 | 0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 5.40 | 5.90 | 6.00 | +0.90 | +17.65% | 1 | 153 | 1.71 | 0.84 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 4.90 | 5.10 | 4.90 | -0.10 | -2.00% | 5,195 | 5,789 | 1.73 | 0.79 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 4.20 | 4.50 | 4.40 | 0.00 | 0.00% | 87 | 270 | 1.70 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 3.80 | 4.00 | 3.90 | +0.14 | +3.73% | 151 | 981 | 1.69 | 0.69 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 3.40 | 3.50 | 3.44 | +0.11 | +3.31% | 494 | 1,804 | 1.69 | 0.65 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 2.90 | 3.10 | 3.10 | +0.10 | +3.34% | 560 | 1,528 | 1.68 | 0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 2.65 | 2.75 | 2.74 | -0.11 | -3.86% | 1,461 | 2,378 | 1.68 | 0.55 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 2.35 | 2.50 | 2.40 | -0.05 | -2.05% | 147 | 815 | 1.70 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 2.10 | 2.25 | 2.22 | +0.05 | +2.31% | 45 | 636 | 1.69 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 1.90 | 2.00 | 2.12 | +0.20 | +10.42% | 161 | 632 | 1.73 | 0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 1.70 | 1.80 | 1.71 | -0.01 | -0.59% | 49 | 233 | 1.72 | 0.40 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 1.50 | 1.65 | 1.59 | 0.00 | 0.00% | 673 | 6,677 | 1.74 | 0.37 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 1.35 | 1.50 | 1.75 | +0.32 | +22.38% | 3 | 1,451 | 1.74 | 0.34 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 31 | 1,304 | 1.76 | 0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.95 | 1.10 | 1.06 | +0.06 | +6.00% | 425 | 241 | 1.80 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 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 | 0.05 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 139 | 2.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 405 | 3.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 4.00 | 0.05 | 0.15 | 0.08 | -0.05 | -38.47% | 2 | 255 | 2.06 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 61 | 1,000 | 1.97 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 6.00 | 0.25 | 0.30 | 0.30 | -0.01 | -3.23% | 274 | 1,070 | 1.85 | -0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 7.00 | 0.40 | 0.50 | 0.46 | -0.14 | -23.34% | 145 | 1,369 | 1.81 | -0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 0.65 | 0.70 | 0.70 | -0.06 | -7.90% | 167 | 9,513 | 1.77 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 0.90 | 1.00 | 0.93 | -0.10 | -9.71% | 349 | 903 | 1.73 | -0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 1.20 | 1.30 | 1.30 | -0.14 | -9.73% | 480 | 1,798 | 1.69 | -0.21 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 1.65 | 1.75 | 1.75 | -0.15 | -7.90% | 5,245 | 636 | 1.68 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 2.15 | 2.25 | 2.25 | -0.10 | -4.26% | 55 | 1,441 | 1.68 | -0.31 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 2.65 | 2.85 | 2.77 | -0.13 | -4.49% | 143 | 6,742 | 1.68 | -0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 3.20 | 3.50 | 3.30 | -0.21 | -5.99% | 341 | 352 | 1.68 | -0.40 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 3.90 | 4.30 | 4.00 | -0.14 | -3.39% | 188 | 456 | 1.68 | -0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 4.60 | 4.80 | 4.70 | -0.52 | -9.97% | 13 | 151 | 1.68 | -0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 5.30 | 5.60 | 5.50 | -0.60 | -9.84% | 32 | 82 | 1.69 | -0.53 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 6.10 | 6.40 | 6.20 | -0.70 | -10.15% | 14 | 59 | 1.69 | -0.56 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 6.90 | 7.20 | 7.00 | -0.80 | -10.26% | 11 | 13 | 1.70 | -0.60 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 7.70 | 8.00 | 7.80 | -0.80 | -9.31% | 5 | 79 | 1.72 | -0.63 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 8.40 | 8.90 | 9.01 | 0.00 | 0.00% | 0 | 62 | 1.73 | -0.66 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 9.30 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 161 | 1.76 | -0.68 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 12.00 | 12.40 | 12.20 | -1.50 | -10.95% | 20 | 100 | 1.77 | -0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |