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 | 9.60 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 5.00 | 5.60 | 5.90 | 5.57 | 0.00 | 0.00% | 0 | 7 | 5.01 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 4.60 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 13 | 2.85 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 6.50 | 4.10 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 3.60 | 3.90 | 4.48 | 0.00 | 0.00% | 0 | 70 | 1.70 | 0.95 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 3.00 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 67 | 1.75 | 0.92 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 2.25 | 2.95 | 2.77 | -0.63 | -18.53% | 9 | 18 | 1.29 | 0.89 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 2.30 | 2.55 | 2.47 | -0.83 | -25.16% | 11 | 29 | 1.26 | 0.85 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 1.90 | 2.15 | 2.00 | -0.90 | -31.04% | 316 | 248 | 1.31 | 0.79 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 1.55 | 1.80 | 1.62 | -0.45 | -21.74% | 34 | 92 | 1.14 | 0.73 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.40 | 1.50 | 1.49 | -0.61 | -29.05% | 80 | 172 | 1.29 | 0.66 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 1.15 | 1.25 | 1.20 | -0.47 | -28.15% | 242 | 592 | 1.31 | 0.58 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | -0.45 | -31.04% | 286 | 1,387 | 1.30 | 0.51 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 0.70 | 0.85 | 0.82 | -0.37 | -31.10% | 430 | 803 | 1.35 | 0.44 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 0.65 | 0.70 | 0.69 | -0.28 | -28.87% | 1,437 | 1,275 | 1.36 | 0.38 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 0.50 | 0.60 | 0.57 | -0.27 | -32.15% | 566 | 1,240 | 1.40 | 0.33 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 0.45 | 0.50 | 0.46 | -0.24 | -34.29% | 693 | 954 | 1.42 | 0.28 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.40 | 0.38 | -0.22 | -36.67% | 2,698 | 1,721 | 1.41 | 0.24 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.18 | -37.50% | 273 | 1,158 | 1.41 | 0.21 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | -0.19 | -43.19% | 66 | 593 | 1.43 | 0.18 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 322 | 1,715 | 1.43 | 0.15 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 0.15 | 0.20 | 0.18 | -0.14 | -43.75% | 24 | 343 | 1.47 | 0.13 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.20 | 0.14 | -0.14 | -50.00% | 43 | 864 | 1.48 | 0.12 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 0.05 | 0.15 | 0.13 | -0.08 | -38.10% | 16 | 222 | 1.98 | 0.07 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.10 | 0.15 | 0.25 | +0.05 | +25.00% | 1 | 793 | 1.57 | 0.07 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 7 | 248 | 1.46 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 55 | 196 | 1.52 | 0.06 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.60 | 0.05 | -0.12 | -70.59% | 2 | 104 | 2.73 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 78 | 2.16 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.34 | 0.02 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 3 | 282 | 2.04 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 595 | 2.10 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.15 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 5.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 40 | 5.11 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.60 | 0.04 | -0.01 | -20.00% | 7 | 803 | 3.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 | 0.20 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 29 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 24 | 5.21 | -0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0 | 1 | 6.02 | -0.02 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 36 | 127 | 1.46 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 7 | 390 | 1.27 | -0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.20 | 0.14 | +0.04 | +40.00% | 53 | 336 | 1.38 | -0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 0.20 | 0.25 | 0.26 | +0.08 | +44.45% | 198 | 441 | 1.28 | -0.15 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 185 | 531 | 1.28 | -0.21 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | +0.13 | +35.14% | 80 | 766 | 1.27 | -0.27 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 0.65 | 0.75 | 0.69 | +0.14 | +25.46% | 243 | 1,473 | 1.27 | -0.34 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 0.90 | 1.00 | 0.95 | +0.19 | +25.00% | 518 | 1,248 | 1.29 | -0.42 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.20 | 1.35 | 1.25 | +0.32 | +34.41% | 571 | 642 | 1.29 | -0.49 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 1.50 | 1.65 | 1.73 | +0.55 | +46.61% | 68 | 664 | 1.33 | -0.56 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.85 | 2.00 | 1.87 | +0.37 | +24.67% | 471 | 514 | 1.34 | -0.62 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 1.70 | 2.40 | 2.40 | +0.55 | +29.73% | 16 | 207 | 1.38 | -0.67 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 2.15 | 3.30 | 2.70 | +0.48 | +21.63% | 6 | 358 | 1.40 | -0.72 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 3.00 | 3.20 | 3.10 | +0.60 | +24.00% | 36 | 477 | 1.34 | -0.76 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 3.40 | 3.80 | 3.67 | +0.67 | +22.34% | 21 | 427 | 1.96 | -0.79 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 3.90 | 4.10 | 4.06 | +0.61 | +17.69% | 9 | 92 | 1.40 | -0.82 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 4.30 | 4.50 | 4.60 | +0.90 | +24.33% | 8 | 149 | 1.41 | -0.85 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 4.20 | 5.20 | 4.73 | +0.03 | +0.64% | 1 | 23 | 1.68 | -0.87 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 5.30 | 5.50 | 5.45 | +0.64 | +13.31% | 2 | 66 | 1.43 | -0.88 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 5.60 | 6.40 | 5.29 | 0.00 | 0.00% | 0 | 4 | 3.67 | -0.93 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 6.10 | 7.10 | 5.92 | 0.00 | 0.00% | 0 | 35 | 2.45 | -0.93 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 6.60 | 7.30 | 6.07 | 0.00 | 0.00% | 0 | 4 | 2.54 | -0.93 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 7.20 | 7.90 | 6.57 | 0.00 | 0.00% | 0 | 56 | 2.77 | -0.94 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 18.50 | 7.60 | 8.10 | 7.05 | 0.00 | 0.00% | 0 | 3 | 2.70 | -0.97 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 8.10 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 2 | 2.44 | -0.97 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 19.50 | 8.50 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.16 | -0.98 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 9.10 | 10.60 | 9.21 | 0.00 | 0.00% | 0 | 7 | 2.76 | -0.98 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 9.60 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 4 | 4.75 | -0.98 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 10.10 | 11.20 | % | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.00 | 11.10 | 11.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 11.60 | 12.30 | 9.55 | 0.00 | 0.00% | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 12.10 | 12.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 14.10 | 14.50 | 13.15 | 0.00 | 0.00% | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |