Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $22.24 as of 12/30/2025 8:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.50 | 9.90 | 9.20 | % | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 14.00 | 6.60 | 10.10 | 8.35 | 7.89 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 15.00 | 6.35 | 9.45 | 7.90 | 7.10 | 0.00 | 0.00% | 0.53 | 0 | 13 | 3.97 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.00 | 5.60 | 6.95 | 6.28 | 7.52 | 0.00 | 0.00% | 0.39 | 0 | 36 | 2.06 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 17.00 | 4.50 | 6.05 | 5.28 | 6.63 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | 0.96 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 18.00 | 3.70 | 5.25 | 4.48 | 4.03 | 0.00 | 0.00% | 0.25 | 0 | 212 | 1.82 | 0.92 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.00 | 2.30 | 5.20 | 3.75 | 3.59 | 0.00 | 0.00% | 0.20 | 0 | 126 | 2.31 | 0.86 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.00 | 1.51 | 3.25 | 2.38 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 464 | 1.27 | 0.79 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 21.00 | 1.98 | 2.15 | 2.07 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 286 | 0.86 | 0.69 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 22.00 | 1.39 | 1.51 | 1.45 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 351 | 0.83 | 0.57 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 22.50 | 1.17 | 1.26 | 1.22 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 336 | 0.84 | 0.51 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 23.00 | 0.96 | 1.06 | 1.01 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 604 | 0.84 | 0.44 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 23.50 | 0.80 | 0.89 | 0.85 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.85 | 0.39 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 24.00 | 0.64 | 0.74 | 0.69 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 660 | 0.85 | 0.34 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 24.50 | 0.52 | 0.61 | 0.57 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.86 | 0.29 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.00 | 0.45 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5,466 | 0.87 | 0.26 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.50 | 0.35 | 0.42 | 0.39 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.88 | 0.23 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 26.00 | 0.31 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.88 | 0.20 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 26.50 | 0.24 | 0.45 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.98 | 0.17 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 27.00 | 0.23 | 0.28 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,692 | 0.96 | 0.16 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 27.50 | 0.16 | 0.25 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.95 | 0.15 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 28.00 | 0.14 | 0.23 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 0.98 | 0.13 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 28.50 | 0.14 | 0.23 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.04 | 0.12 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 29.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 1.04 | 0.11 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 30.00 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 809 | 1.04 | 0.09 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 31.00 | 0.06 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.15 | 0.07 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 32.00 | 0.07 | 0.16 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.24 | 0.05 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 33.00 | 0.07 | 0.20 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.35 | 0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 34.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.36 | 0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,809 | 1.40 | 0.03 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 36.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.40 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 37.00 | 0.03 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.46 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 38.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.49 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 39.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.58 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.42 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 15.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.20 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.00 | -0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.09 | -0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 18.00 | 0.06 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.89 | -0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.00 | 0.24 | 0.26 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 867 | 0.89 | -0.14 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.00 | 0.37 | 0.45 | 0.41 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.85 | -0.21 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 21.00 | 0.69 | 0.75 | 0.72 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 1,267 | 0.83 | -0.31 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 22.00 | 1.10 | 1.18 | 1.14 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 3,076 | 0.85 | -0.43 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 22.50 | 1.31 | 1.45 | 1.38 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.84 | -0.49 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 23.00 | 1.60 | 1.74 | 1.67 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 526 | 0.83 | -0.56 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 23.50 | 1.94 | 2.07 | 2.01 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.85 | -0.61 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 24.00 | 2.30 | 2.51 | 2.41 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 544 | 0.88 | -0.66 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 24.50 | 2.23 | 3.35 | 2.79 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 114 | 1.29 | -0.71 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.00 | 3.10 | 3.75 | 3.43 | 3.06 | 0.00 | 0.00% | 0.14 | 0 | 328 | 1.07 | -0.74 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.50 | 2.88 | 4.60 | 3.74 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.66 | -0.77 | 0.08 | -0.05 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 26.00 | 3.25 | 4.70 | 3.98 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 151 | 1.47 | -0.80 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 26.50 | 4.00 | 5.50 | 4.75 | 3.67 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.77 | -0.83 | 0.07 | -0.04 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 27.00 | 4.35 | 5.85 | 5.10 | 5.06 | 0.00 | 0.00% | 0.19 | 0 | 263 | 1.74 | -0.84 | 0.06 | -0.04 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 27.50 | 3.85 | 6.40 | 5.13 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 154 | 1.86 | -0.85 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 28.00 | 4.35 | 6.55 | 5.45 | 6.02 | 0.00 | 0.00% | 0.19 | 0 | 163 | 1.66 | -0.87 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 28.50 | 4.80 | 7.35 | 6.08 | 6.82 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.97 | -0.88 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 29.00 | 5.55 | 8.10 | 6.83 | 7.52 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.22 | -0.89 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 30.00 | 6.55 | 9.35 | 7.95 | 8.02 | 0.00 | 0.00% | 0.27 | 0 | 71 | 2.32 | -0.91 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 31.00 | 7.95 | 10.60 | 9.28 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 42 | 2.85 | -0.93 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 32.00 | 8.50 | 11.25 | 9.88 | 10.15 | 0.00 | 0.00% | 0.31 | 0 | 94 | 2.57 | -0.95 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 33.00 | 10.20 | 12.50 | 11.35 | 8.26 | 0.00 | 0.00% | 0.34 | 0 | 28 | 3.02 | -0.96 | 0.02 | -0.02 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 34.00 | 11.10 | 12.80 | 11.95 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.59 | -0.97 | 0.02 | -0.02 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 35.00 | 12.15 | 14.10 | 13.13 | 11.84 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.94 | -0.97 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 36.00 | 13.05 | 14.75 | 13.90 | 12.73 | 0.00 | 0.00% | 0.39 | 0 | 47 | 2.75 | -0.98 | 0.01 | -0.01 | 12/16/2025 | 12/29/2025 3:59:48 PM EST |
| 37.00 | 13.55 | 15.75 | 14.65 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 42 | 2.84 | -0.98 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 38.00 | 15.20 | 17.25 | 16.23 | 12.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.35 | -0.99 | 0.01 | -0.01 | 12/12/2025 | 12/29/2025 3:59:48 PM EST |
| 39.00 | 15.60 | 18.10 | 16.85 | 12.33 | 0.00 | 0.00% | 0.43 | 0 | 10 | 3.31 | -0.99 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 40.00 | 16.20 | 19.20 | 17.70 | 19.02 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.48 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 41.00 | 18.20 | 20.10 | 19.15 | 16.82 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:48 PM EST |
| 42.00 | 19.20 | 21.10 | 20.15 | % | 0.48 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 43.00 | 20.20 | 22.10 | 21.15 | 19.79 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:48 PM EST |
| 44.00 | 21.20 | 23.10 | 22.15 | % | 0.50 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST |