Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.91 as of 8/23/2026 10:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.80 | 17.85 | 16.83 | 14.92 | 0.00 | 0.00% | 16.83 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 2.00 | 13.80 | 17.80 | 15.80 | 14.85 | 0.00 | 0.00% | 7.90 | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:58 PM EST |
| 3.00 | 12.90 | 16.80 | 14.85 | 13.95 | 0.00 | 0.00% | 4.95 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:58 PM EST |
| 4.00 | 11.85 | 15.75 | 13.80 | 12.95 | 0.00 | 0.00% | 3.45 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:58 PM EST |
| 5.00 | 10.85 | 14.85 | 12.85 | 9.82 | 0.00 | 0.00% | 2.57 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 9.95 | 13.85 | 11.90 | 7.98 | 0.00 | 0.00% | 1.98 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 8.90 | 12.85 | 10.88 | 7.02 | 0.00 | 0.00% | 1.55 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 7.90 | 11.90 | 9.90 | 7.35 | 0.00 | 0.00% | 1.24 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 8.10 | 10.10 | 9.10 | 6.65 | 0.00 | 0.00% | 1.01 | 0 | 44 | 2.16 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 6.60 | 9.50 | 8.05 | 8.10 | 0.00 | 0.00% | 0.81 | 2 | 387 | 2.18 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 5.85 | 7.80 | 6.83 | 8.38 | 0.00 | 0.00% | 0.62 | 0 | 143 | 1.48 | 0.96 | 0.02 | -0.01 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 5.45 | 6.95 | 6.20 | 5.15 | +0.79 | +18.12% | 0.52 | 30 | 114 | 1.38 | 0.92 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 4.75 | 6.10 | 5.43 | 5.25 | +0.57 | +12.18% | 0.42 | 8 | 3,366 | 1.27 | 0.88 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 4.45 | 4.75 | 4.60 | 4.62 | +1.65 | +55.56% | 0.33 | 93 | 293 | 0.83 | 0.83 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 3.60 | 4.20 | 3.90 | 3.80 | +1.31 | +52.61% | 0.26 | 25 | 1,919 | 0.82 | 0.77 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 3.15 | 3.40 | 3.28 | 3.30 | +1.32 | +66.67% | 0.20 | 162 | 696 | 0.82 | 0.70 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 2.11 | 2.96 | 2.54 | 2.74 | +1.09 | +66.07% | 0.15 | 189 | 1,152 | 0.74 | 0.63 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 2.22 | 2.40 | 2.31 | 2.30 | +1.07 | +87.00% | 0.13 | 97 | 1,608 | 0.83 | 0.56 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 1.77 | 2.13 | 1.95 | 1.96 | +0.96 | +96.00% | 0.10 | 667 | 766 | 0.85 | 0.50 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 1.40 | 1.61 | 1.51 | 1.55 | +0.74 | +91.36% | 0.08 | 681 | 1,960 | 0.81 | 0.43 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 1.08 | 1.46 | 1.27 | 1.28 | +0.62 | +93.94% | 0.06 | 51 | 1,595 | 0.83 | 0.38 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 1.06 | 1.17 | 1.12 | 1.12 | +0.60 | +115.39% | 0.05 | 1,159 | 651 | 0.86 | 0.32 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 0.55 | 1.00 | 0.78 | 0.95 | +0.51 | +115.91% | 0.03 | 19 | 471 | 0.80 | 0.28 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 0.56 | 0.85 | 0.71 | 0.81 | +0.43 | +113.16% | 0.03 | 15 | 390 | 0.84 | 0.23 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 0.47 | 0.86 | 0.67 | 0.63 | +0.30 | +90.91% | 0.03 | 241 | 1,640 | 0.89 | 0.20 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 0.41 | 0.80 | 0.61 | 0.58 | +0.32 | +123.08% | 0.02 | 12 | 2,290 | 0.91 | 0.17 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.75 | 0.38 | 0.35 | +0.13 | +59.10% | 0.01 | 9 | 259 | 0.74 | 0.14 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 0.14 | 0.45 | 0.30 | 0.34 | +0.12 | +54.55% | 0.01 | 11 | 169 | 0.82 | 0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 0.02 | 0.67 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.83 | 0.10 | 0.03 | -0.01 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 0.27 | 0.35 | 0.31 | 0.30 | +0.15 | +100.00% | 0.01 | 124 | 2,260 | 0.94 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 0.05 | 0.80 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.98 | 0.07 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 0.15 | 0.38 | 0.27 | 0.18 | +0.06 | +50.00% | 0.01 | 1 | 320 | 0.97 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.41 | 0.21 | 0.16 | +0.01 | +6.67% | 0.01 | 6 | 229 | 1.13 | 0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.17 | -50.00% | 0.01 | 8 | 309 | 0.95 | 0.04 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.19 | +0.09 | +90.00% | 0.01 | 11 | 8,360 | 1.31 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.02 | -13.34% | 0.01 | 6 | 359 | 1.20 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.23 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 39.00 | 0.01 | 0.21 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 244 | 0.96 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.06 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 41.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 131 | 1.05 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 60 | 3.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 450 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 876 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.32 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.19 | 0.12 | 0.09 | +0.01 | +12.50% | 0.01 | 3,150 | 551 | 0.93 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 306 | 0.91 | -0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 0.13 | 0.30 | 0.22 | 0.22 | -0.15 | -40.55% | 0.02 | 2 | 429 | 0.80 | -0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 0.25 | 0.43 | 0.34 | 0.40 | -0.21 | -34.43% | 0.03 | 11 | 1,168 | 0.77 | -0.12 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 0.36 | 0.75 | 0.56 | 0.62 | -0.33 | -34.74% | 0.04 | 124 | 1,350 | 0.77 | -0.17 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 0.85 | 0.94 | 0.90 | 0.89 | -0.47 | -34.56% | 0.06 | 2,290 | 1,040 | 0.80 | -0.23 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 1.20 | 1.51 | 1.36 | 1.35 | -0.57 | -29.69% | 0.09 | 54 | 16,100 | 0.84 | -0.30 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 1.55 | 2.11 | 1.83 | 1.71 | -0.74 | -30.21% | 0.11 | 59 | 2,711 | 0.84 | -0.37 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 2.14 | 2.58 | 2.36 | 2.27 | -0.99 | -30.37% | 0.13 | 38 | 1,047 | 0.86 | -0.44 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 2.37 | 3.30 | 2.84 | 2.91 | -0.92 | -24.03% | 0.15 | 8 | 584 | 0.80 | -0.50 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 3.05 | 4.10 | 3.58 | 3.71 | -1.09 | -22.71% | 0.18 | 8 | 901 | 0.82 | -0.57 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 3.75 | 4.80 | 4.28 | 5.71 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.81 | -0.62 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 4.95 | 5.15 | 5.05 | 5.05 | -1.46 | -22.43% | 0.23 | 7 | 697 | 0.82 | -0.68 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 5.30 | 6.50 | 5.90 | 5.37 | 0.00 | 0.00% | 0.26 | 0 | 181 | 0.82 | -0.72 | 0.06 | -0.02 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 6.35 | 7.45 | 6.90 | 7.56 | 0.00 | 0.00% | 0.29 | 0 | 254 | 0.89 | -0.77 | 0.05 | -0.02 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 6.75 | 8.15 | 7.45 | 8.60 | +0.35 | +4.25% | 0.30 | 1 | 742 | 1.10 | -0.80 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 7.80 | 9.15 | 8.48 | 11.44 | 0.00 | 0.00% | 0.33 | 0 | 194 | 1.16 | -0.83 | 0.04 | -0.01 | 7/31/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 8.80 | 9.95 | 9.38 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 275 | 1.14 | -0.86 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 9.55 | 11.35 | 10.45 | 12.02 | 0.00 | 0.00% | 0.37 | 0 | 83 | 1.37 | -0.88 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 10.15 | 12.60 | 11.38 | 14.72 | 0.00 | 0.00% | 0.39 | 0 | 19 | 1.53 | -0.90 | 0.03 | -0.01 | 7/24/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 11.25 | 13.20 | 12.23 | 12.46 | -1.56 | -11.13% | 0.41 | 2 | 111 | 1.42 | -0.92 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 12.05 | 14.50 | 13.28 | 16.22 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.60 | -0.93 | 0.02 | -0.01 | 7/21/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 12.95 | 15.50 | 14.23 | 18.15 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.65 | -0.94 | 0.02 | -0.01 | 7/29/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 14.20 | 17.00 | 15.60 | 15.95 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.90 | -0.96 | 0.02 | -0.01 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 15.05 | 17.80 | 16.43 | 17.95 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.87 | -0.96 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 15.85 | 18.85 | 17.35 | 17.77 | +1.22 | +7.38% | 0.50 | 1 | 1 | 1.93 | -0.97 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 36.00 | 17.30 | 19.90 | 18.60 | 19.05 | +1.05 | +5.84% | 0.52 | 2 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 37.00 | 17.80 | 21.10 | 19.45 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 8/21/2026 3:59:58 PM EST |
| 38.00 | 18.60 | 22.15 | 20.38 | % | 0.54 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 39.00 | 19.35 | 23.15 | 21.25 | 21.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 20.15 | 23.80 | 21.98 | % | 0.55 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 41.00 | 21.40 | 25.15 | 23.28 | 21.98 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 3:59:58 PM EST |