Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.00 as of 9/23/2026 8:44:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 13.10 | 11.58 | 10.16 | 0.00 | 0.00% | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:52 PM EST |
| 8.00 | 7.05 | 9.85 | 8.45 | % | 1.06 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 9.00 | 6.25 | 8.80 | 7.53 | 6.35 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:52 PM EST |
| 10.00 | 5.85 | 8.15 | 7.00 | % | 0.70 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 10.50 | 4.60 | 7.30 | 5.95 | % | 0.57 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 11.00 | 4.25 | 7.00 | 5.63 | % | 0.51 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 11.50 | 3.65 | 6.15 | 4.90 | 4.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 12.00 | 3.15 | 5.65 | 4.40 | 4.35 | 0.00 | 0.00% | 0.37 | 0 | 20 | 3.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 12.50 | 2.90 | 5.15 | 4.03 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.46 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 13.00 | 2.64 | 4.55 | 3.60 | 3.75 | 0.00 | 0.00% | 0.28 | 1 | 11 | 3.06 | 0.98 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 13.50 | 1.88 | 3.35 | 2.62 | 2.78 | -0.16 | -5.45% | 0.19 | 2 | 11 | 2.00 | 0.95 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.00 | 1.48 | 3.70 | 2.59 | 3.05 | +0.59 | +23.99% | 0.18 | 1 | 14 | 2.78 | 0.91 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.50 | 1.45 | 1.88 | 1.67 | 1.64 | -0.43 | -20.78% | 0.12 | 2 | 76 | 0.91 | 0.84 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.00 | 0.96 | 1.49 | 1.23 | 1.25 | -0.19 | -13.20% | 0.08 | 81 | 249 | 0.56 | 0.75 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.50 | 0.88 | 1.00 | 0.94 | 1.05 | -0.28 | -21.06% | 0.06 | 14 | 278 | 0.63 | 0.65 | 0.22 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.00 | 0.69 | 0.73 | 0.71 | 0.73 | -0.26 | -26.27% | 0.04 | 459 | 304 | 0.68 | 0.53 | 0.23 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.50 | 0.50 | 0.53 | 0.52 | 0.50 | -0.28 | -35.90% | 0.03 | 988 | 928 | 0.70 | 0.42 | 0.22 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.18 | -32.73% | 0.02 | 988 | 1,252 | 0.72 | 0.33 | 0.20 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.50 | 0.25 | 0.27 | 0.26 | 0.25 | -0.15 | -37.50% | 0.01 | 259 | 915 | 0.74 | 0.25 | 0.17 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.22 | 0.19 | 0.14 | -0.11 | -44.00% | 0.01 | 226 | 1,221 | 0.71 | 0.19 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.50 | 0.10 | 0.16 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 150 | 729 | 0.78 | 0.14 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 179 | 2,320 | 0.78 | 0.10 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.50 | 0.02 | 0.10 | 0.06 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 173 | 0.79 | 0.07 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 20.00 | 0.04 | 0.14 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 163 | 870 | 0.94 | 0.05 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 20.50 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 133 | 0.95 | 0.03 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 68 | 283 | 1.17 | 0.02 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3,067 | 1.03 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/23/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 37 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 156 | 3.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 981 | 0.78 | -0.02 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 13.50 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 183 | 0.72 | -0.05 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 108 | 530 | 0.65 | -0.09 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.13 | +0.02 | +18.19% | 0.01 | 68 | 330 | 0.69 | -0.16 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.27 | 0.24 | 0.25 | +0.05 | +25.00% | 0.02 | 172 | 505 | 0.67 | -0.25 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.50 | 0.41 | 0.47 | 0.44 | 0.43 | +0.09 | +26.48% | 0.03 | 141 | 1,024 | 0.69 | -0.35 | 0.22 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.00 | 0.62 | 0.70 | 0.66 | 0.67 | +0.17 | +34.00% | 0.04 | 1,138 | 307 | 0.68 | -0.47 | 0.23 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.50 | 0.89 | 1.19 | 1.04 | 1.00 | +0.27 | +36.99% | 0.06 | 12 | 183 | 0.78 | -0.58 | 0.22 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.00 | 1.27 | 1.39 | 1.33 | 1.29 | +0.24 | +22.86% | 0.08 | 1,014 | 135 | 0.73 | -0.67 | 0.20 | -0.04 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.50 | 1.16 | 2.28 | 1.72 | 1.65 | +0.23 | +16.20% | 0.10 | 24 | 99 | 0.72 | -0.75 | 0.17 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.00 | 1.56 | 2.31 | 1.94 | 1.99 | +0.24 | +13.72% | 0.11 | 11 | 67 | 0.50 | -0.81 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.50 | 2.14 | 3.35 | 2.75 | 2.40 | % | 0.15 | 20 | 0 | 0.98 | -0.86 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:52 PM EST | |
| 19.00 | 2.41 | 3.55 | 2.98 | 2.93 | +0.08 | +2.81% | 0.16 | 6 | 37 | 1.56 | -0.90 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.50 | 3.10 | 3.65 | 3.38 | 4.27 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.13 | -0.93 | 0.07 | -0.02 | 9/14/2026 | 9/23/2026 3:59:52 PM EST |
| 20.00 | 3.30 | 4.70 | 4.00 | 3.66 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.22 | -0.95 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 20.50 | 3.70 | 5.25 | 4.48 | 3.76 | -0.63 | -14.36% | 0.22 | 1 | 4 | 1.22 | -0.97 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.00 | 3.95 | 5.50 | 4.73 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.93 | -0.98 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 21.50 | 4.50 | 6.45 | 5.48 | 5.20 | % | 0.25 | 2 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST | |
| 22.00 | 5.65 | 6.75 | 6.20 | 5.63 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.38 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 22.50 | 6.15 | 7.20 | 6.68 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.41 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 23.00 | 6.20 | 7.25 | 6.73 | 6.72 | +0.05 | +0.75% | 0.29 | 2 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 23.50 | 7.15 | 7.65 | 7.40 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 24.00 | 7.35 | 8.45 | 7.90 | 7.85 | % | 0.33 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST | |
| 25.00 | 8.20 | 9.70 | 8.95 | 8.70 | -1.45 | -14.29% | 0.36 | 2 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 26.00 | 9.65 | 10.15 | 9.90 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 13.05 | 14.85 | 13.95 | 13.70 | -1.25 | -8.37% | 0.46 | 2 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |