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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.50 | 8.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 3.00 | 7.10 | 7.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 4.00 | 6.60 | 6.90 | % | 0 | 0 | 1.87 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 5.70 | 6.10 | % | 0 | 0 | 1.54 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 5.00 | 6.00 | 5.06 | -0.53 | -9.49% | 7 | 10 | 1.48 | 0.90 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 4.20 | 4.40 | 5.70 | % | 10 | 0 | 1.45 | 0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 8.00 | 3.50 | 3.80 | 3.58 | -0.72 | -16.75% | 28 | 20 | 1.44 | 0.78 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 3.10 | 3.20 | 3.05 | -0.45 | -12.86% | 43 | 10 | 1.48 | 0.72 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 2.55 | 2.70 | 2.72 | -0.48 | -15.00% | 53 | 23 | 1.46 | 0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 2.20 | 2.30 | 2.23 | -0.57 | -20.36% | 54 | 21 | 1.47 | 0.59 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.90 | 2.00 | 1.97 | -0.45 | -18.60% | 190 | 84 | 1.48 | 0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.10 | 1.75 | 1.65 | -0.55 | -25.00% | 234 | 39 | 1.47 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 1.35 | 1.50 | 1.40 | -0.35 | -20.00% | 21 | 2 | 1.48 | 0.42 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 1.15 | 1.30 | 1.18 | -0.32 | -21.34% | 555 | 26 | 1.49 | 0.38 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.95 | 1.60 | 1.05 | -0.38 | -26.58% | 37 | 2 | 1.47 | 0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.80 | 1.00 | 0.95 | -0.12 | -11.22% | 9 | 18 | 1.45 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.75 | 0.85 | 0.95 | % | 2 | 0 | 1.51 | 0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 19.00 | 0.65 | 0.85 | 1.05 | % | 1 | 0 | 1.66 | 0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 20.00 | 0.60 | 0.70 | 0.80 | % | 42 | 0 | 1.54 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 21.00 | 0.50 | 0.60 | 0.55 | % | 22 | 0 | 1.53 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 22.00 | 0.45 | 0.55 | 0.50 | % | 8 | 0 | 1.55 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 23.00 | 0.40 | 0.50 | 0.45 | % | 20 | 0 | 1.56 | 0.16 | 0.04 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.32 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 2 | 1.53 | -0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.40 | 0.36 | % | 603 | 0 | 1.49 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 7.00 | 0.60 | 0.70 | 0.63 | +0.08 | +14.55% | 7 | 10 | 1.51 | -0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.90 | 1.00 | 0.97 | +0.09 | +10.23% | 7 | 40 | 1.42 | -0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 1.35 | 1.45 | 1.42 | % | 59 | 0 | 1.43 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 10.00 | 1.90 | 2.00 | 1.95 | +0.18 | +10.17% | 60 | 42 | 1.44 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 2.50 | 2.60 | 2.55 | % | 55 | 0 | 1.45 | -0.41 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 12.00 | 3.10 | 3.30 | 3.26 | +0.16 | +5.17% | 51 | 48 | 1.45 | -0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 3.60 | 4.10 | 4.01 | % | 2 | 0 | 1.50 | -0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 14.00 | 4.60 | 4.80 | 4.70 | +0.40 | +9.31% | 11 | 1 | 1.47 | -0.58 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 5.40 | 6.20 | 5.50 | % | 624 | 0 | 1.66 | -0.62 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 16.00 | 5.40 | 6.50 | % | 0 | 0 | 1.18 | -0.66 | 0.06 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.30 | 7.30 | 7.30 | % | 8 | 0 | 1.23 | -0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 18.00 | 7.90 | 8.30 | % | 0 | 0 | 1.52 | -0.73 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 8.40 | 9.20 | % | 0 | 0 | 1.30 | -0.76 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 9.80 | 11.80 | % | 0 | 0 | 2.25 | -0.78 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 10.70 | 11.00 | % | 0 | 0 | 1.55 | -0.80 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 22.00 | 10.80 | 12.60 | % | 0 | 0 | 2.01 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 23.00 | 12.40 | 12.90 | % | 0 | 0 | 1.27 | -0.84 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST |