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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.00 | 14.20 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 2.00 | 11.40 | 13.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 3.00 | 10.40 | 10.90 | 9.69 | 0.00 | 0.00% | 0 | 6 | 3.00 | 0.98 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 9.60 | 10.00 | 9.80 | +0.38 | +4.04% | 22 | 6 | 2.64 | 0.97 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 8.80 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 7.70 | 8.30 | 8.50 | +0.70 | +8.98% | 1 | 8 | 1.88 | 0.92 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 7.20 | 7.50 | 7.70 | +0.67 | +9.54% | 1 | 5 | 1.83 | 0.89 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 6.50 | 6.80 | 6.80 | +0.55 | +8.80% | 2 | 32 | 1.81 | 0.86 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 5.90 | 6.10 | 6.00 | -0.16 | -2.60% | 187 | 229 | 1.86 | 0.83 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 5.30 | 5.50 | 5.50 | -0.28 | -4.85% | 3 | 195 | 1.84 | 0.79 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 4.80 | 5.00 | 4.88 | -0.30 | -5.80% | 1 | 181 | 1.87 | 0.75 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 4.40 | 4.60 | 4.40 | -0.35 | -7.37% | 50 | 285 | 1.82 | 0.71 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 4.00 | 4.10 | 3.95 | -0.35 | -8.14% | 28 | 297 | 1.85 | 0.67 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 3.60 | 3.80 | 3.70 | -0.40 | -9.76% | 355 | 351 | 1.86 | 0.63 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 3.30 | 3.50 | 3.20 | -0.40 | -11.12% | 41 | 372 | 1.83 | 0.60 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 3.00 | 3.20 | 3.00 | -0.19 | -5.96% | 12 | 125 | 1.85 | 0.57 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 2.75 | 2.95 | 2.87 | -0.23 | -7.42% | 10 | 109 | 1.84 | 0.53 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 2.55 | 2.70 | 2.70 | -0.10 | -3.58% | 3 | 134 | 1.84 | 0.50 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 2.35 | 2.50 | 2.60 | +0.25 | +10.64% | 11 | 71 | 1.87 | 0.47 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 2.15 | 2.30 | 2.40 | +0.05 | +2.13% | 8 | 268 | 1.83 | 0.45 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 2.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 200 | 1.86 | 0.42 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 1.85 | 1.95 | 1.85 | -0.19 | -9.32% | 10 | 1,033 | 1.86 | 0.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 251 | 2.49 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 54 | 2.21 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 336 | 2.04 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 22 | 252 | 1.93 | -0.08 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | +0.03 | +4.17% | 18 | 323 | 1.88 | -0.11 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 1.00 | 1.10 | 1.10 | +0.05 | +4.77% | 528 | 2,557 | 1.88 | -0.14 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 1.40 | 1.45 | 1.42 | +0.07 | +5.19% | 20 | 505 | 1.85 | -0.17 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 1.80 | 1.90 | 1.84 | +0.03 | +1.66% | 56 | 563 | 1.85 | -0.21 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 2.30 | 2.40 | 2.20 | -0.05 | -2.23% | 14 | 364 | 1.83 | -0.25 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.80 | 2.90 | 2.81 | -0.02 | -0.71% | 12 | 112 | 1.82 | -0.29 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 3.40 | 3.50 | 3.40 | +0.01 | +0.30% | 42 | 182 | 1.83 | -0.33 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 4.00 | 4.20 | 4.03 | +0.08 | +2.03% | 8 | 82 | 1.82 | -0.37 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 65 | 1.84 | -0.40 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 5.40 | 5.60 | 5.38 | 0.00 | 0.00% | 0 | 76 | 1.84 | -0.43 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 6.10 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 32 | 1.83 | -0.47 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 6.80 | 7.10 | 6.82 | 0.00 | 0.00% | 0 | 32 | 1.85 | -0.50 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 7.60 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 4 | 2.03 | -0.53 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 8.40 | 8.70 | 8.53 | -0.34 | -3.84% | 3 | 15 | 1.91 | -0.55 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 9.20 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 6 | 1.82 | -0.58 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 10.00 | 10.30 | 10.06 | 0.00 | 0.00% | 0 | 19 | 1.97 | -0.60 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |