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 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 5.60 | 6.00 | 5.90 | -0.73 | -11.02% | 5 | 43 | 1.90 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 4.70 | 5.20 | 5.20 | -0.40 | -7.15% | 1 | 8 | 1.85 | 0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 4.00 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.85 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 3.70 | 4.00 | 3.50 | -0.90 | -20.46% | 4 | 8 | 1.51 | 0.82 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 3.30 | 4.00 | 4.40 | +0.50 | +12.83% | 4 | 42 | 1.72 | 0.79 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 2.90 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.76 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 2.80 | 3.30 | 2.93 | -0.57 | -16.29% | 12 | 19 | 1.59 | 0.72 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 2.45 | 2.80 | 2.85 | -0.45 | -13.64% | 70 | 81 | 1.48 | 0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.80 | 2.55 | 2.48 | -0.45 | -15.36% | 100 | 121 | 1.52 | 0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 2.20 | 2.40 | 2.30 | -0.31 | -11.88% | 43 | 127 | 1.61 | 0.62 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.95 | 2.15 | 2.00 | -0.63 | -23.96% | 110 | 193 | 1.53 | 0.58 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 1.75 | 2.00 | 1.90 | -0.55 | -22.45% | 40 | 89 | 1.52 | 0.55 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 1.65 | 1.80 | 1.75 | -0.40 | -18.61% | 117 | 101 | 1.53 | 0.52 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 1.15 | 1.80 | 1.70 | -0.14 | -7.61% | 5 | 49 | 1.46 | 0.49 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.40 | 1.55 | 1.45 | -0.47 | -24.48% | 35 | 158 | 1.54 | 0.46 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 1.25 | 1.45 | 1.60 | +0.05 | +3.23% | 6 | 17 | 1.57 | 0.43 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.50 | 1.30 | 1.23 | -0.42 | -25.46% | 12 | 43 | 1.57 | 0.41 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 1.05 | 1.20 | 1.10 | -0.50 | -31.25% | 6 | 4 | 1.55 | 0.38 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.85 | 1.15 | 1.04 | -0.44 | -29.73% | 319 | 152 | 1.60 | 0.36 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 0.90 | 1.05 | 0.96 | -0.44 | -31.43% | 1 | 25 | 1.58 | 0.34 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.85 | 1.45 | 0.90 | -0.40 | -30.77% | 6 | 17 | 1.58 | 0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 0.10 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 40 | 1.33 | 0.30 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.70 | 1.00 | 0.76 | -0.23 | -23.24% | 15 | 55 | 1.68 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.65 | 0.80 | 0.38 | -0.42 | -52.50% | 2 | 1 | 1.66 | 0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.80 | 0.65 | -0.26 | -28.58% | 81 | 133 | 1.61 | 0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | -0.02 | -3.34% | 14 | 27 | 1.61 | 0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.45 | 0.55 | 0.52 | -0.16 | -23.53% | 101 | 53 | 1.62 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 20 | 28 | 1.69 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.95 | 0.23 | -0.22 | -48.89% | 27 | 52 | 1.74 | 0.15 | 0.04 | -0.02 | 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 | 1.45 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.20 | +0.06 | +42.86% | 2 | 28 | 1.76 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 17 | 1.59 | -0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 1 | 29 | 1.50 | -0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 7.50 | 0.60 | 0.70 | 0.61 | +0.01 | +1.67% | 1 | 8 | 1.58 | -0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.75 | 1.15 | 0.80 | +0.08 | +11.12% | 37 | 245 | 1.49 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 8.50 | 0.95 | 1.35 | 1.06 | +0.22 | +26.19% | 144 | 51 | 1.62 | -0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 0.50 | 1.35 | 1.23 | +0.21 | +20.59% | 11 | 49 | 1.49 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.50 | 1.40 | 2.00 | 1.55 | +0.30 | +24.00% | 4 | 15 | 1.70 | -0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.60 | 1.80 | 1.72 | +0.25 | +17.01% | 11 | 86 | 1.51 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 10.50 | 1.95 | 2.60 | 2.01 | +0.16 | +8.65% | 16 | 28 | 1.69 | -0.38 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 2.15 | 2.75 | 2.40 | +0.10 | +4.35% | 4 | 113 | 1.61 | -0.42 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.50 | 2.10 | 2.75 | 2.73 | +0.45 | +19.74% | 12 | 27 | 1.53 | -0.45 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 2.45 | 3.10 | 3.09 | +0.28 | +9.97% | 4 | 31 | 1.50 | -0.48 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 2.95 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 5 | 1.40 | -0.51 | 0.07 | -0.03 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 3.60 | 3.90 | 3.78 | -0.22 | -5.50% | 1 | 33 | 1.55 | -0.54 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.50 | 4.00 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 20 | 1.57 | -0.57 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 4.40 | 4.70 | 4.02 | -0.58 | -12.61% | 1 | 30 | 1.58 | -0.59 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.50 | 4.80 | 5.20 | % | 0 | 0 | 1.69 | -0.62 | 0.07 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.64 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 5.00 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.66 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 5.50 | 6.30 | 6.32 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.68 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 16.50 | 6.20 | 6.80 | % | 0 | 0 | 1.42 | -0.70 | 0.06 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.40 | 7.20 | 6.36 | 0.00 | 0.00% | 0 | 12 | 1.60 | -0.71 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 7.00 | 7.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.73 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 7.40 | 8.10 | % | 0 | 0 | 1.61 | -0.74 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 8.60 | 9.00 | % | 0 | 0 | 1.53 | -0.77 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 9.40 | 11.20 | % | 0 | 0 | 2.57 | -0.80 | 0.05 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 21.00 | 10.50 | 10.90 | % | 0 | 0 | 1.87 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 11.80 | 12.30 | % | 0 | 0 | 1.50 | -0.85 | 0.04 | -0.02 | 2/21/2025 3:59:51 PM EST |