Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $55.81 as of 10/15/2025 7:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.60 | 33.50 | 32.05 | 28.50 | 0.00 | 0.00% | 1.28 | 0 | 5 | 2.43 | 0.95 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 30.00 | 25.90 | 29.25 | 27.58 | 27.80 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.45 | 0.91 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 34.00 | 22.50 | 26.30 | 24.40 | 24.69 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.47 | 0.88 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 35.00 | 21.75 | 25.35 | 23.55 | 21.30 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.47 | 0.87 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 36.00 | 21.05 | 24.60 | 22.83 | % | 0.63 | 0 | 0 | 1.48 | 0.86 | 0.01 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 37.00 | 20.35 | 23.90 | 22.13 | 14.94 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.49 | 0.85 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 38.00 | 19.65 | 23.25 | 21.45 | % | 0.56 | 0 | 0 | 1.50 | 0.84 | 0.01 | -0.09 | 10/14/2025 4:00:00 PM EST | |||
| 39.00 | 19.35 | 22.55 | 20.95 | 22.02 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.54 | 0.82 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 40.00 | 18.45 | 22.15 | 20.30 | 17.48 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.53 | 0.81 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 41.00 | 17.85 | 21.30 | 19.58 | 21.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.52 | 0.80 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 42.00 | 17.30 | 20.70 | 19.00 | 11.84 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.52 | 0.79 | 0.01 | -0.10 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 43.00 | 16.60 | 20.10 | 18.35 | 13.32 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.52 | 0.78 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 44.00 | 16.00 | 19.50 | 17.75 | 15.95 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.51 | 0.77 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 45.00 | 15.40 | 19.20 | 17.30 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.53 | 0.75 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 46.00 | 15.05 | 18.65 | 16.85 | 13.97 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.55 | 0.74 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 47.00 | 14.50 | 17.85 | 16.18 | 13.79 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.52 | 0.73 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 48.00 | 13.75 | 17.35 | 15.55 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.51 | 0.72 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 49.00 | 13.60 | 17.00 | 15.30 | 14.73 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.54 | 0.70 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 50.00 | 14.40 | 15.05 | 14.73 | 14.66 | 0.00 | 0.00% | 0.29 | 0 | 75 | 1.53 | 0.69 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 51.00 | 13.40 | 14.50 | 13.95 | 14.59 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.48 | 0.68 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 52.00 | 12.45 | 15.50 | 13.98 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.55 | 0.67 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 53.00 | 11.90 | 15.20 | 13.55 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 129 | 1.56 | 0.65 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 54.00 | 12.05 | 14.10 | 13.08 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.55 | 0.64 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 55.00 | 11.30 | 14.00 | 12.65 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 109 | 1.55 | 0.63 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 56.00 | 10.90 | 13.90 | 12.40 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.57 | 0.62 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 57.00 | 10.20 | 13.30 | 11.75 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.53 | 0.61 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 58.00 | 10.10 | 12.95 | 11.53 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.55 | 0.59 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 60.00 | 10.35 | 12.05 | 11.20 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 107 | 1.60 | 0.57 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 65.00 | 7.70 | 10.55 | 9.13 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 80 | 1.54 | 0.51 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 70.00 | 7.55 | 9.20 | 8.38 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 106 | 1.62 | 0.46 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 71.00 | 6.35 | 8.90 | 7.63 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.55 | 0.45 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 72.00 | 6.60 | 9.50 | 8.05 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.64 | 0.44 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 73.00 | 5.55 | 9.05 | 7.30 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.57 | 0.43 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 75.00 | 5.65 | 8.45 | 7.05 | 7.49 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.59 | 0.42 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 80.00 | 6.05 | 7.00 | 6.53 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 57 | 1.66 | 0.37 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.80 | 1.00 | 0.90 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 248 | 1.72 | -0.05 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 30.00 | 1.41 | 1.76 | 1.59 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.63 | -0.09 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 34.00 | 2.28 | 3.60 | 2.94 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 55 | 1.73 | -0.12 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 35.00 | 2.07 | 3.15 | 2.61 | 2.76 | 0.00 | 0.00% | 0.07 | 0 | 216 | 1.57 | -0.13 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 36.00 | 1.66 | 4.90 | 3.28 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.65 | -0.14 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 37.00 | 1.29 | 5.15 | 3.22 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.55 | -0.15 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 38.00 | 1.61 | 5.55 | 3.58 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.57 | -0.16 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 39.00 | 2.40 | 4.75 | 3.58 | 3.81 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.52 | -0.18 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 40.00 | 4.00 | 4.85 | 4.43 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 203 | 1.62 | -0.19 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 41.00 | 2.84 | 6.20 | 4.52 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.56 | -0.20 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 42.00 | 2.90 | 6.60 | 4.75 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.53 | -0.21 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 43.00 | 4.00 | 7.15 | 5.58 | 5.44 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.61 | -0.22 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 44.00 | 3.90 | 7.35 | 5.63 | 5.58 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.55 | -0.23 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 45.00 | 5.40 | 7.50 | 6.45 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.61 | -0.25 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 46.00 | 5.05 | 8.00 | 6.53 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.55 | -0.26 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 47.00 | 5.80 | 8.10 | 6.95 | 6.63 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.55 | -0.27 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 48.00 | 6.00 | 8.80 | 7.40 | 7.03 | 0.00 | 0.00% | 0.15 | 0 | 317 | 1.54 | -0.28 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 49.00 | 6.85 | 9.25 | 8.05 | 7.92 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.57 | -0.30 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 50.00 | 7.55 | 9.70 | 8.63 | 7.95 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.58 | -0.31 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 51.00 | 7.85 | 11.10 | 9.48 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.63 | -0.32 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 52.00 | 8.15 | 11.55 | 9.85 | 9.51 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.60 | -0.33 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 53.00 | 9.40 | 12.25 | 10.83 | 10.26 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.66 | -0.35 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 54.00 | 9.60 | 12.85 | 11.23 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | -0.36 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 55.00 | 9.85 | 13.05 | 11.45 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.59 | -0.37 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 56.00 | 10.85 | 13.50 | 12.18 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.61 | -0.38 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 57.00 | 11.00 | 14.30 | 12.65 | 12.45 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.59 | -0.39 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 58.00 | 12.10 | 15.20 | 13.65 | 12.56 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.64 | -0.41 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 60.00 | 12.95 | 16.10 | 14.53 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 86 | 1.59 | -0.43 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 65.00 | 16.25 | 19.55 | 17.90 | 20.00 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.60 | -0.49 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 70.00 | 19.95 | 23.65 | 21.80 | 23.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.64 | -0.54 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 71.00 | 20.80 | 23.60 | 22.20 | % | 0.31 | 0 | 0 | 1.60 | -0.55 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 72.00 | 21.50 | 25.30 | 23.40 | % | 0.32 | 0 | 0 | 1.65 | -0.56 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 73.00 | 22.40 | 26.05 | 24.23 | % | 0.33 | 0 | 0 | 1.66 | -0.57 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 75.00 | 24.05 | 27.70 | 25.88 | % | 0.35 | 0 | 0 | 1.68 | -0.58 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 80.00 | 28.20 | 32.25 | 30.23 | 30.26 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.73 | -0.63 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |