Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $10.75 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 8.40 | 8.12 | % | 2 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 5.00 | 5.60 | 6.20 | 5.76 | -1.24 | -17.72% | 1 | 1 | 3.72 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 3.70 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.63 | 0.92 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 3.90 | 4.90 | 4.10 | -0.80 | -16.33% | 3 | 141 | 1.44 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 2.80 | 4.30 | 3.70 | -0.51 | -12.12% | 2 | 32 | 1.70 | 0.80 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 2.95 | 3.50 | 4.45 | +0.65 | +17.11% | 1 | 11 | 1.51 | 0.76 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 2.65 | 3.10 | 3.20 | +0.20 | +6.67% | 110 | 23 | 1.59 | 0.72 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 2.30 | 2.65 | 3.64 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.68 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 2.20 | 2.40 | 2.25 | -0.61 | -21.33% | 15 | 217 | 1.53 | 0.65 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 2.10 | 2.20 | 2.00 | -0.69 | -25.66% | 26 | 208 | 1.58 | 0.61 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.80 | 2.00 | 2.00 | -0.40 | -16.67% | 2,249 | 283 | 1.56 | 0.57 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 1.70 | 1.80 | 1.66 | -0.51 | -23.51% | 64 | 350 | 1.57 | 0.54 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.60 | 1.65 | 1.59 | -0.41 | -20.50% | 156 | 730 | 1.60 | 0.50 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 1.40 | 1.50 | 1.40 | -0.40 | -22.23% | 693 | 244 | 1.58 | 0.47 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.20 | 1.40 | 1.28 | -0.48 | -27.28% | 29 | 396 | 1.57 | 0.44 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 1.15 | 1.25 | 1.21 | -0.22 | -15.39% | 441 | 317 | 1.59 | 0.41 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | -0.40 | -26.67% | 88 | 406 | 1.60 | 0.39 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 1.00 | 1.05 | 1.20 | -0.10 | -7.70% | 2 | 59 | 1.62 | 0.36 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | -0.34 | -27.42% | 6 | 233 | 1.59 | 0.33 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 0.75 | 0.90 | 1.30 | +0.13 | +11.12% | 1 | 144 | 1.60 | 0.31 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.60 | 0.85 | 0.85 | -0.10 | -10.53% | 88 | 68 | 1.58 | 0.29 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 0.65 | 0.75 | 0.72 | -0.28 | -28.00% | 7 | 38 | 1.61 | 0.27 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.60 | 0.70 | 0.60 | -0.25 | -29.42% | 6 | 161 | 1.63 | 0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.55 | 0.65 | 0.62 | -0.18 | -22.50% | 3 | 66 | 1.63 | 0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.50 | 0.60 | 0.60 | -0.15 | -20.00% | 17 | 94 | 1.64 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.50 | 0.45 | 0.55 | 0.57 | -0.18 | -24.00% | 8 | 43 | 1.64 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.40 | 0.50 | 0.50 | -0.08 | -13.80% | 5 | 50 | 1.63 | 0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.40 | 0.37 | -0.16 | -30.19% | 271 | 366 | 1.63 | 0.16 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 20 | 77 | 1.74 | 0.14 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 97 | 1.75 | 0.12 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.15 | 0.25 | 0.63 | +0.07 | +12.50% | 1 | 21 | 1.82 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 374 | 1.67 | 0.08 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.05 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 9 | 3.25 | -0.03 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.50 | 0.25 | +0.05 | +25.00% | 32 | 867 | 1.93 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.35 | 0.45 | 0.42 | +0.05 | +13.52% | 739 | 130 | 1.55 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.65 | 0.80 | 0.71 | +0.09 | +14.52% | 227 | 252 | 1.55 | -0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 0.85 | 0.95 | 0.95 | +0.15 | +18.75% | 28 | 126 | 1.53 | -0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 1.05 | 1.20 | 1.16 | +0.21 | +22.11% | 14 | 1,447 | 1.54 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 1.30 | 1.65 | 1.35 | +0.15 | +12.50% | 16 | 185 | 1.66 | -0.32 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.55 | 1.70 | 1.65 | +0.20 | +13.80% | 74 | 209 | 1.55 | -0.35 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 1.85 | 1.95 | 1.90 | +0.20 | +11.77% | 6 | 504 | 1.55 | -0.39 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 2.15 | 2.30 | 2.16 | +0.16 | +8.00% | 148 | 102 | 1.57 | -0.43 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 2.35 | 2.60 | 2.59 | +0.34 | +15.12% | 4 | 179 | 1.52 | -0.46 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 2.80 | 2.95 | 2.94 | +0.34 | +13.08% | 169 | 176 | 1.59 | -0.50 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 3.10 | 3.40 | 3.38 | +0.58 | +20.72% | 21 | 117 | 1.59 | -0.53 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 3.50 | 3.70 | 3.66 | -0.04 | -1.09% | 43 | 55 | 1.58 | -0.56 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 3.90 | 4.10 | 3.90 | +0.30 | +8.34% | 2 | 46 | 1.60 | -0.59 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 4.30 | 4.50 | 4.01 | +0.11 | +2.83% | 1 | 7 | 1.61 | -0.61 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 4.70 | 4.90 | 4.75 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.64 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 4.60 | 5.60 | 5.23 | 0.00 | 0.00% | 0 | 14 | 1.51 | -0.67 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 5.50 | 5.80 | 5.73 | +0.28 | +5.14% | 3 | 13 | 1.64 | -0.69 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 5.60 | 6.20 | 6.32 | 0.00 | 0.00% | 0 | 52 | 1.49 | -0.71 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 6.30 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.73 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 6.60 | 7.10 | 6.18 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.75 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 7.00 | 7.70 | 7.25 | 0.00 | 0.00% | 0 | 11 | 2.29 | -0.77 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 7.60 | 8.00 | % | 0 | 0 | 2.19 | -0.78 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 18.50 | 7.60 | 8.90 | % | 0 | 0 | 1.99 | -0.80 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 8.10 | 8.90 | % | 0 | 0 | 1.29 | -0.81 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 9.10 | 9.90 | 9.85 | 0.00 | 0.00% | 0 | 21 | 2.31 | -0.84 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 10.40 | 10.80 | % | 0 | 0 | 2.04 | -0.86 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 22.00 | 11.10 | 12.50 | % | 0 | 0 | 1.91 | -0.88 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 23.00 | 12.20 | 13.20 | % | 0 | 0 | 1.98 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 14.20 | 14.70 | % | 0 | 0 | 2.00 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST |