Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $23.96 as of 12/16/2025 9:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.35 | 11.00 | 9.68 | 8.95 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.01 | 0.91 | 0.02 | -0.02 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 16.00 | 6.40 | 10.15 | 8.28 | % | 0.52 | 0 | 0 | 1.90 | 0.89 | 0.02 | -0.02 | 12/16/2025 3:59:58 PM EST | |||
| 17.00 | 6.20 | 8.40 | 7.30 | % | 0.43 | 0 | 0 | 1.38 | 0.86 | 0.02 | -0.02 | 12/16/2025 3:59:58 PM EST | |||
| 18.00 | 5.85 | 8.40 | 7.13 | 6.15 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.66 | 0.83 | 0.03 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 19.00 | 5.00 | 6.65 | 5.83 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.19 | 0.80 | 0.03 | -0.03 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 20.00 | 4.45 | 5.95 | 5.20 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.87 | 0.76 | 0.04 | -0.03 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 21.00 | 4.40 | 5.05 | 4.73 | % | 0.23 | 0 | 0 | 0.95 | 0.72 | 0.04 | -0.03 | 12/16/2025 3:59:58 PM EST | |||
| 22.00 | 3.75 | 4.45 | 4.10 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | 0.67 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 23.00 | 3.25 | 3.95 | 3.60 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.93 | 0.62 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 24.00 | 2.77 | 3.50 | 3.14 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.93 | 0.56 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 25.00 | 2.40 | 3.10 | 2.75 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.94 | 0.51 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 26.00 | 2.00 | 4.05 | 3.03 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.11 | 0.46 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 27.00 | 1.72 | 2.41 | 2.07 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | 0.41 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 28.00 | 1.44 | 2.07 | 1.76 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.93 | 0.37 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 29.00 | 1.33 | 1.85 | 1.59 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.96 | 0.33 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 30.00 | 1.16 | 1.39 | 1.28 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.92 | 0.30 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 31.00 | 0.85 | 1.45 | 1.15 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.94 | 0.27 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 32.00 | 0.82 | 1.11 | 0.97 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.94 | 0.25 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 33.00 | 0.70 | 1.09 | 0.90 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.22 | 0.04 | -0.03 | 12/12/2025 | 12/16/2025 3:59:58 PM EST |
| 34.00 | 0.51 | 1.11 | 0.81 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.97 | 0.20 | 0.03 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.00 | 0.19 | 0.03 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 36.00 | 0.44 | 1.05 | 0.75 | % | 0.02 | 0 | 0 | 1.04 | 0.17 | 0.03 | -0.02 | 12/16/2025 3:59:58 PM EST | |||
| 37.00 | 0.43 | 1.00 | 0.72 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.07 | 0.15 | 0.03 | -0.02 | 12/16/2025 | 12/16/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.08 | -0.09 | 0.02 | -0.02 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 16.00 | 0.13 | 0.70 | 0.42 | % | 0.03 | 0 | 0 | 0.97 | -0.11 | 0.02 | -0.02 | 12/16/2025 3:59:58 PM EST | |||
| 17.00 | 0.03 | 1.23 | 0.63 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.91 | -0.14 | 0.02 | -0.02 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 18.00 | 0.57 | 1.85 | 1.21 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.14 | -0.17 | 0.03 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 19.00 | 0.85 | 1.25 | 1.05 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.97 | -0.20 | 0.03 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 20.00 | 1.05 | 1.50 | 1.28 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.93 | -0.24 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 21.00 | 1.34 | 1.79 | 1.57 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.90 | -0.28 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 22.00 | 1.72 | 2.36 | 2.04 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 179 | 0.92 | -0.33 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 23.00 | 2.17 | 2.55 | 2.36 | 2.48 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.87 | -0.38 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 24.00 | 2.69 | 3.40 | 3.05 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.92 | -0.44 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 25.00 | 3.15 | 4.00 | 3.58 | 3.74 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.90 | -0.49 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 26.00 | 3.90 | 4.65 | 4.28 | 4.42 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.91 | -0.54 | 0.05 | -0.03 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 27.00 | 4.60 | 5.30 | 4.95 | 5.24 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.92 | -0.59 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 28.00 | 5.45 | 6.05 | 5.75 | % | 0.21 | 0 | 0 | 0.95 | -0.63 | 0.05 | -0.03 | 12/16/2025 3:59:58 PM EST | |||
| 29.00 | 5.20 | 7.10 | 6.15 | 6.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.67 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 30.00 | 6.95 | 7.60 | 7.28 | 7.06 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.30 | -0.70 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:58 PM EST |
| 31.00 | 7.60 | 9.65 | 8.63 | % | 0.28 | 0 | 0 | 1.11 | -0.73 | 0.04 | -0.03 | 12/16/2025 3:59:58 PM EST | |||
| 32.00 | 8.35 | 10.65 | 9.50 | 7.59 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.11 | -0.75 | 0.04 | -0.03 | 12/15/2025 | 12/16/2025 3:59:58 PM EST |
| 33.00 | 9.25 | 11.45 | 10.35 | % | 0.31 | 0 | 0 | 1.11 | -0.78 | 0.04 | -0.03 | 12/16/2025 3:59:58 PM EST | |||
| 34.00 | 10.20 | 12.10 | 11.15 | % | 0.33 | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.03 | 12/16/2025 3:59:58 PM EST | |||
| 35.00 | 11.10 | 13.45 | 12.28 | 10.21 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.16 | -0.81 | 0.03 | -0.03 | 12/12/2025 | 12/16/2025 3:59:58 PM EST |
| 36.00 | 12.05 | 14.30 | 13.18 | % | 0.37 | 0 | 0 | 1.15 | -0.83 | 0.03 | -0.02 | 12/16/2025 3:59:58 PM EST | |||
| 37.00 | 12.80 | 14.60 | 13.70 | % | 0.37 | 0 | 0 | 1.47 | -0.85 | 0.03 | -0.02 | 12/16/2025 3:59:58 PM EST |