Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $25.48 as of 11/14/2025 9:43:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | % | 0.00 | 0 | 0 | 2.67 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 14.00 | % | 0.00 | 0 | 0 | 2.50 | 0.94 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 15.00 | 9.40 | 13.10 | 11.25 | % | 0.75 | 0 | 0 | 2.35 | 0.92 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 1.48 | 0.90 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 17.00 | 7.80 | 11.45 | 9.63 | 8.50 | % | 0.57 | 1 | 0 | 2.12 | 0.88 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 18.00 | % | 0.00 | 0 | 0 | 2.02 | 0.85 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 19.00 | % | 0.00 | 0 | 0 | 1.93 | 0.82 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 20.00 | 5.50 | 9.20 | 7.35 | % | 0.37 | 0 | 0 | 1.87 | 0.79 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 21.00 | 4.80 | 8.50 | 6.65 | % | 0.32 | 0 | 0 | 1.13 | 0.75 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 22.00 | 4.65 | 6.35 | 5.50 | % | 0.25 | 0 | 0 | 0.99 | 0.72 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 23.00 | 3.85 | 5.85 | 4.85 | 4.50 | -1.65 | -26.83% | 0.21 | 1 | 2 | 0.97 | 0.68 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 24.00 | 4.50 | 5.35 | 4.93 | % | 0.21 | 0 | 0 | 1.14 | 0.64 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 25.00 | 4.00 | 4.90 | 4.45 | % | 0.18 | 0 | 0 | 1.13 | 0.60 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 26.00 | 3.40 | 4.05 | 3.73 | 3.90 | -0.10 | -2.50% | 0.14 | 26 | 14 | 1.05 | 0.56 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 27.00 | 2.23 | 3.65 | 2.94 | 4.10 | +0.45 | +12.33% | 0.11 | 9 | 9 | 0.94 | 0.52 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 28.00 | 3.05 | 3.80 | 3.43 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.17 | 0.48 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 29.00 | 2.66 | 3.30 | 2.98 | % | 0.10 | 0 | 0 | 1.14 | 0.44 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 30.00 | 2.50 | 2.90 | 2.70 | 2.69 | -0.11 | -3.93% | 0.09 | 53 | 10 | 1.14 | 0.40 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 31.00 | 2.13 | 3.05 | 2.59 | 2.36 | % | 0.08 | 1 | 0 | 1.18 | 0.37 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 32.00 | 1.88 | 4.05 | 2.97 | 2.20 | % | 0.09 | 5 | 0 | 1.35 | 0.34 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 33.00 | 1.54 | 2.54 | 2.04 | 2.08 | +0.08 | +4.00% | 0.06 | 3 | 4 | 1.15 | 0.31 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 34.00 | 1.61 | 2.70 | 2.16 | % | 0.06 | 0 | 0 | 1.25 | 0.29 | 0.04 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 35.00 | 0.01 | 2.68 | 1.35 | % | 0.04 | 0 | 0 | 0.91 | 0.28 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 36.00 | 0.97 | 2.06 | 1.52 | 1.36 | % | 0.04 | 1 | 0 | 1.15 | 0.25 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 37.00 | 0.95 | 2.64 | 1.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.28 | 0.22 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 38.00 | 0.83 | 2.06 | 1.45 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.22 | 0.21 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 39.00 | 1.07 | 2.77 | 1.92 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.42 | 0.19 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 40.00 | 1.15 | 1.80 | 1.48 | 1.40 | +0.21 | +17.65% | 0.04 | 25 | 6 | 1.32 | 0.18 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 41.00 | 0.92 | 1.71 | 1.32 | 1.14 | % | 0.03 | 1 | 0 | 1.31 | 0.17 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | % | 0.00 | 0 | 0 | 2.73 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 14.00 | % | 0.00 | 0 | 0 | 2.57 | -0.06 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 15.00 | 0.34 | 1.00 | 0.67 | 0.73 | % | 0.04 | 1 | 0 | 1.33 | -0.08 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 16.00 | % | 0.00 | 0 | 0 | 2.28 | -0.10 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 17.00 | 0.46 | 1.85 | 1.16 | 0.90 | % | 0.07 | 30 | 0 | 1.32 | -0.12 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 18.00 | 0.90 | 3.15 | 2.03 | % | 0.11 | 0 | 0 | 1.56 | -0.15 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.24 | -0.18 | 0.02 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 20.00 | 1.41 | 2.02 | 1.72 | 1.66 | -0.19 | -10.27% | 0.09 | 33 | 60 | 1.18 | -0.21 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 21.00 | 1.75 | 2.60 | 2.18 | 2.00 | -0.19 | -8.68% | 0.10 | 38 | 1 | 1.21 | -0.25 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 22.00 | 2.11 | 3.05 | 2.58 | 2.34 | -0.28 | -10.69% | 0.12 | 11 | 1 | 1.20 | -0.28 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 23.00 | 2.09 | 3.40 | 2.75 | 2.94 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.11 | -0.32 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 24.00 | 3.00 | 3.90 | 3.45 | 3.30 | -0.09 | -2.66% | 0.14 | 4 | 18 | 1.17 | -0.36 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 4.45 | 3.98 | 3.83 | -0.12 | -3.04% | 0.16 | 17 | 13 | 1.17 | -0.40 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 26.00 | 3.50 | 4.45 | 3.98 | 4.50 | -0.20 | -4.26% | 0.15 | 19 | 3 | 1.01 | -0.44 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 27.00 | 2.84 | 5.05 | 3.95 | 4.95 | -0.18 | -3.51% | 0.15 | 14 | 65 | 0.83 | -0.48 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 28.00 | 5.40 | 6.20 | 5.80 | 5.50 | % | 0.21 | 4 | 0 | 1.16 | -0.52 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 29.00 | 6.10 | 8.25 | 7.18 | 6.10 | % | 0.25 | 1 | 0 | 1.35 | -0.56 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 30.00 | 5.80 | 7.80 | 6.80 | 7.00 | % | 0.23 | 1 | 0 | 1.05 | -0.60 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 31.00 | 7.65 | 8.40 | 8.03 | % | 0.26 | 0 | 0 | 1.19 | -0.63 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 32.00 | 6.90 | 10.60 | 8.75 | % | 0.27 | 0 | 0 | 1.14 | -0.66 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 33.00 | 8.50 | 11.35 | 9.93 | % | 0.30 | 0 | 0 | 1.28 | -0.69 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 34.00 | 9.25 | 10.95 | 10.10 | % | 0.30 | 0 | 0 | 1.10 | -0.71 | 0.04 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 35.00 | 9.15 | 12.95 | 11.05 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.70 | -0.72 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 36.00 | 10.10 | 14.05 | 12.08 | % | 0.34 | 0 | 0 | 1.78 | -0.75 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 37.00 | 11.20 | 14.85 | 13.03 | 12.85 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.78 | -0.78 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 38.00 | 11.80 | 15.80 | 13.80 | % | 0.36 | 0 | 0 | 1.82 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 39.00 | 12.90 | 16.55 | 14.73 | 13.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.79 | -0.81 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 40.00 | 13.65 | 17.65 | 15.65 | 15.79 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.87 | -0.82 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 41.00 | 14.70 | 18.40 | 16.55 | 16.98 | % | 0.40 | 10 | 0 | 1.84 | -0.83 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |