Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.94 as of 8/27/2026 3:15:28 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 | 15.15 | 15.80 | 15.48 | 15.20 | 0.00 | 0.00% | 15.48 | 0 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 2.00 | 13.80 | 14.90 | 14.35 | 14.46 | -0.39 | -2.63% | 7.17 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 3.00 | 13.15 | 13.95 | 13.55 | 13.95 | 0.00 | 0.00% | 4.52 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 2:58:58 PM EST |
| 4.00 | 11.85 | 12.80 | 12.33 | 12.46 | -0.49 | -3.79% | 3.08 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 5.00 | 11.15 | 11.95 | 11.55 | 9.82 | 0.00 | 0.00% | 2.31 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/27/2026 2:58:58 PM EST |
| 6.00 | 9.90 | 11.00 | 10.45 | 7.98 | 0.00 | 0.00% | 1.74 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/27/2026 2:58:58 PM EST |
| 7.00 | 8.85 | 10.00 | 9.43 | 7.02 | 0.00 | 0.00% | 1.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/27/2026 2:58:58 PM EST |
| 8.00 | 7.85 | 9.00 | 8.43 | 7.35 | 0.00 | 0.00% | 1.05 | 0 | 6 | 0.00 | 0.99 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 2:58:58 PM EST |
| 9.00 | 7.00 | 7.85 | 7.43 | 6.65 | 0.00 | 0.00% | 0.83 | 0 | 44 | 1.43 | 0.98 | 0.01 | 0.00 | 7/15/2026 | 8/27/2026 2:58:58 PM EST |
| 10.00 | 6.30 | 6.95 | 6.63 | 8.10 | 0.00 | 0.00% | 0.66 | 0 | 387 | 1.32 | 0.97 | 0.02 | -0.01 | 8/21/2026 | 8/27/2026 2:58:58 PM EST |
| 11.00 | 5.15 | 6.00 | 5.58 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 139 | 1.16 | 0.94 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 12.00 | 4.60 | 4.95 | 4.78 | 4.78 | +0.43 | +9.89% | 0.40 | 55 | 123 | 0.75 | 0.89 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 13.00 | 3.90 | 4.15 | 4.03 | 3.95 | +0.26 | +7.05% | 0.31 | 3 | 3,361 | 0.74 | 0.84 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 14.00 | 3.10 | 3.55 | 3.33 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 238 | 0.80 | 0.77 | 0.07 | -0.02 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 15.00 | 2.61 | 2.90 | 2.76 | 2.69 | +0.22 | +8.91% | 0.18 | 1 | 1,955 | 0.75 | 0.69 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 16.00 | 2.11 | 2.16 | 2.14 | 2.16 | +0.21 | +10.77% | 0.13 | 203 | 864 | 0.77 | 0.60 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 17.00 | 1.69 | 1.72 | 1.71 | 1.76 | +0.21 | +13.55% | 0.10 | 24 | 1,283 | 0.77 | 0.52 | 0.09 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 18.00 | 1.34 | 1.38 | 1.36 | 1.35 | +0.14 | +11.57% | 0.08 | 10,159 | 1,638 | 0.78 | 0.44 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 19.00 | 1.06 | 1.11 | 1.09 | 1.10 | +0.15 | +15.79% | 0.06 | 743 | 799 | 0.79 | 0.37 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 20.00 | 0.84 | 0.90 | 0.87 | 0.86 | +0.11 | +14.67% | 0.04 | 198 | 1,961 | 0.80 | 0.32 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 21.00 | 0.67 | 0.73 | 0.70 | 0.69 | +0.07 | +11.29% | 0.03 | 74 | 1,724 | 0.81 | 0.27 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 22.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.08 | +16.67% | 0.03 | 44 | 1,567 | 0.83 | 0.23 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 23.00 | 0.43 | 0.48 | 0.46 | 0.47 | +0.07 | +17.50% | 0.02 | 33 | 568 | 0.84 | 0.19 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 24.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.10 | +37.04% | 0.02 | 29 | 437 | 0.86 | 0.16 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 25.00 | 0.28 | 0.33 | 0.31 | 0.33 | +0.06 | +22.23% | 0.01 | 23 | 1,643 | 0.87 | 0.13 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 26.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.03 | +13.05% | 0.01 | 40 | 2,753 | 0.88 | 0.11 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 27.00 | 0.19 | 0.24 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 4 | 284 | 0.90 | 0.10 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 28.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.09 | -31.04% | 0.01 | 1 | 157 | 0.92 | 0.08 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 29.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 12 | 212 | 0.87 | 0.07 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 30.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 65 | 2,370 | 0.95 | 0.06 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 31.00 | 0.02 | 0.23 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.91 | 0.05 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 32.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.96 | 0.04 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.14 | 0.03 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 8 | 316 | 1.00 | 0.03 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 4 | 8,377 | 1.01 | 0.02 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.08 | 0.02 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.21 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/27/2026 2:58:58 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 2:58:58 PM EST |
| 39.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 245 | 1.05 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.26 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:58 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.29 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:58 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 | 3.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 60 | 3.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/27/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/27/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 2:58:58 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 916 | 1.04 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:58 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 101 | 20 | 0.80 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,660 | 0.85 | -0.03 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.82 | -0.06 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 12.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.06 | -19.36% | 0.02 | 27 | 1,395 | 0.77 | -0.11 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 13.00 | 0.43 | 0.45 | 0.44 | 0.43 | -0.11 | -20.37% | 0.03 | 58 | 1,654 | 0.77 | -0.16 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 14.00 | 0.70 | 0.74 | 0.72 | 0.73 | -0.12 | -14.12% | 0.05 | 74 | 1,800 | 0.77 | -0.23 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 15.00 | 1.07 | 1.14 | 1.11 | 1.12 | -0.17 | -13.18% | 0.07 | 10,049 | 2,852 | 0.78 | -0.31 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 16.00 | 1.54 | 1.62 | 1.58 | 1.62 | -0.18 | -10.00% | 0.10 | 15 | 16,119 | 0.78 | -0.40 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 17.00 | 2.11 | 2.17 | 2.14 | 2.18 | -0.22 | -9.17% | 0.13 | 41 | 2,745 | 0.79 | -0.48 | 0.09 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 18.00 | 2.76 | 2.82 | 2.79 | 2.82 | +0.33 | +13.26% | 0.15 | 7 | 1,194 | 0.80 | -0.56 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 3.65 | -0.25 | -6.41% | 0.18 | 1 | 594 | 0.81 | -0.63 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 20.00 | 4.20 | 4.35 | 4.28 | 4.28 | -0.37 | -7.96% | 0.21 | 57 | 917 | 0.81 | -0.68 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 21.00 | 4.90 | 5.30 | 5.10 | 5.53 | 0.00 | 0.00% | 0.24 | 0 | 118 | 0.79 | -0.73 | 0.07 | -0.02 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 22.00 | 5.75 | 6.20 | 5.98 | 5.94 | 0.00 | 0.00% | 0.27 | 0 | 723 | 0.80 | -0.77 | 0.06 | -0.02 | 8/24/2026 | 8/27/2026 2:58:58 PM EST |
| 23.00 | 6.60 | 7.15 | 6.88 | 5.37 | 0.00 | 0.00% | 0.30 | 0 | 181 | 0.97 | -0.81 | 0.05 | -0.01 | 8/14/2026 | 8/27/2026 2:58:58 PM EST |
| 24.00 | 7.50 | 8.20 | 7.85 | 8.11 | 0.00 | 0.00% | 0.33 | 0 | 257 | 1.08 | -0.84 | 0.05 | -0.01 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 25.00 | 8.40 | 9.25 | 8.83 | 8.70 | 0.00 | 0.00% | 0.35 | 0 | 742 | 1.17 | -0.87 | 0.04 | -0.01 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 26.00 | 9.35 | 9.95 | 9.65 | 9.32 | 0.00 | 0.00% | 0.37 | 0 | 194 | 1.05 | -0.89 | 0.04 | -0.01 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 27.00 | 10.30 | 10.85 | 10.58 | 10.70 | -0.50 | -4.47% | 0.39 | 6 | 275 | 1.03 | -0.91 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 28.00 | 11.35 | 12.15 | 11.75 | 11.25 | 0.00 | 0.00% | 0.42 | 0 | 85 | 1.30 | -0.92 | 0.03 | -0.01 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 29.00 | 12.25 | 13.10 | 12.68 | 13.00 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.32 | -0.93 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 30.00 | 13.25 | 13.85 | 13.55 | 13.60 | -0.35 | -2.51% | 0.45 | 2 | 117 | 1.18 | -0.94 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:58:58 PM EST |
| 31.00 | 14.25 | 15.10 | 14.68 | 16.22 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.42 | -0.95 | 0.02 | -0.01 | 7/21/2026 | 8/27/2026 2:58:58 PM EST |
| 32.00 | 15.20 | 15.95 | 15.58 | 16.03 | 0.00 | 0.00% | 0.49 | 0 | 29 | 1.36 | -0.96 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 33.00 | 16.20 | 17.15 | 16.68 | 16.96 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.54 | -0.97 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 34.00 | 17.10 | 18.20 | 17.65 | 18.07 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.62 | -0.97 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 35.00 | 18.10 | 19.10 | 18.60 | 18.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.60 | -0.98 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:58:58 PM EST |
| 36.00 | 19.10 | 20.40 | 19.75 | 20.01 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.70 | -0.98 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:58:58 PM EST |
| 37.00 | 20.20 | 21.15 | 20.68 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 8/27/2026 2:58:58 PM EST |
| 38.00 | 21.00 | 22.20 | 21.60 | % | 0.57 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:58:58 PM EST | |||
| 39.00 | 22.05 | 23.20 | 22.63 | 21.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 2:58:58 PM EST |
| 40.00 | 23.05 | 24.20 | 23.63 | % | 0.59 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:58:58 PM EST | |||
| 41.00 | 24.05 | 25.20 | 24.63 | 21.98 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 8/27/2026 2:58:58 PM EST |