Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.92 as of 7/8/2026 9:43:11 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 | 14.80 | 17.90 | 16.35 | 26.00 | 0.00 | 0.00% | 16.35 | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 3:59:59 PM EST |
| 2.00 | 12.90 | 16.90 | 14.90 | 17.30 | 0.00 | 0.00% | 7.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 3.00 | 12.65 | 15.80 | 14.23 | 16.60 | 0.00 | 0.00% | 4.74 | 0 | 3 | 5.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 11.10 | 14.80 | 12.95 | 10.15 | 0.00 | 0.00% | 3.24 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/8/2026 3:59:59 PM EST |
| 5.00 | 10.45 | 13.85 | 12.15 | 12.00 | 0.00 | 0.00% | 2.43 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 9.10 | 12.90 | 11.00 | 10.90 | +0.03 | +0.28% | 1.83 | 8 | 2 | 2.95 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 7.00 | 9.45 | 10.90 | 10.18 | 9.93 | +0.35 | +3.66% | 1.45 | 8 | 3 | 1.85 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 8.65 | 9.65 | 9.15 | 9.17 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.44 | 0.96 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 7.60 | 9.05 | 8.33 | 12.80 | 0.00 | 0.00% | 0.93 | 0 | 46 | 1.50 | 0.93 | 0.02 | -0.01 | 5/21/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 6.85 | 8.65 | 7.75 | 9.00 | 0.00 | 0.00% | 0.78 | 0 | 386 | 1.62 | 0.90 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 6.05 | 7.50 | 6.78 | 7.55 | 0.00 | 0.00% | 0.62 | 0 | 139 | 0.93 | 0.86 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 5.60 | 6.50 | 6.05 | 6.10 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.98 | 0.82 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 5.00 | 5.80 | 5.40 | 10.76 | 0.00 | 0.00% | 0.42 | 0 | 248 | 0.98 | 0.78 | 0.03 | -0.01 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 4.45 | 5.20 | 4.83 | 6.32 | 0.00 | 0.00% | 0.35 | 0 | 184 | 0.98 | 0.73 | 0.04 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 4.20 | 4.55 | 4.38 | 4.26 | 0.00 | 0.00% | 0.29 | 0 | 225 | 1.00 | 0.69 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 16.00 | 3.70 | 4.45 | 4.08 | 3.70 | -0.18 | -4.64% | 0.26 | 2 | 164 | 1.05 | 0.65 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 3.45 | 3.65 | 3.55 | 3.53 | +0.13 | +3.83% | 0.21 | 15 | 66 | 1.02 | 0.60 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 18.00 | 3.05 | 3.45 | 3.25 | 3.10 | +0.12 | +4.03% | 0.18 | 8 | 176 | 1.04 | 0.56 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 19.00 | 2.75 | 3.00 | 2.88 | 2.84 | +0.19 | +7.17% | 0.15 | 11 | 376 | 1.03 | 0.52 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 20.00 | 2.30 | 2.90 | 2.60 | 2.50 | -0.04 | -1.58% | 0.13 | 37 | 884 | 1.03 | 0.48 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 21.00 | 2.19 | 2.43 | 2.31 | 2.26 | -0.03 | -1.31% | 0.11 | 33 | 1,218 | 1.03 | 0.45 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 1.99 | 2.13 | 2.06 | 2.04 | +0.06 | +3.03% | 0.09 | 34 | 311 | 1.02 | 0.42 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 23.00 | 1.77 | 1.93 | 1.85 | 1.76 | -0.03 | -1.68% | 0.08 | 10 | 135 | 1.02 | 0.39 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 1.20 | 2.05 | 1.63 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 164 | 1.01 | 0.36 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 1.37 | 1.75 | 1.56 | 1.26 | -0.21 | -14.29% | 0.06 | 1 | 992 | 1.04 | 0.33 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 1.03 | 1.69 | 1.36 | 1.35 | +0.06 | +4.66% | 0.05 | 38 | 1,314 | 1.03 | 0.31 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 1.06 | 1.48 | 1.27 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.05 | 0.28 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 28.00 | 0.98 | 1.38 | 1.18 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.06 | 0.26 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 29.00 | 0.88 | 1.19 | 1.04 | 1.00 | +0.02 | +2.05% | 0.04 | 2 | 216 | 1.05 | 0.24 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 0.86 | 1.09 | 0.98 | 0.95 | -0.05 | -5.00% | 0.03 | 17 | 1,273 | 1.06 | 0.23 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 31.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.30 | -26.09% | 0.03 | 3 | 293 | 1.07 | 0.21 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 32.00 | 0.71 | 0.95 | 0.83 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.07 | 0.19 | 0.03 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 33.00 | 0.30 | 1.08 | 0.69 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | 0.18 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 34.00 | 0.34 | 1.02 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 311 | 1.05 | 0.17 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 0.55 | 0.95 | 0.75 | 0.61 | -0.05 | -7.58% | 0.02 | 82 | 416 | 1.13 | 0.15 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 36.00 | 0.25 | 0.90 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.05 | 0.14 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 37.00 | 0.01 | 0.77 | 0.39 | 0.57 | -0.04 | -6.56% | 0.01 | 4 | 89 | 0.88 | 0.13 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 0.45 | 0.64 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.12 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 39.00 | 0.40 | 1.10 | 0.75 | 0.46 | -0.14 | -23.34% | 0.02 | 2 | 301 | 1.17 | 0.11 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 0.37 | 0.56 | 0.47 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 429 | 1.11 | 0.10 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 0.01 | 0.53 | 0.27 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.90 | 0.10 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 60 | 3.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.27 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.21 | -0.02 | 0.01 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 0.01 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.88 | -0.04 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 2.48 | 1.25 | 0.34 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.39 | -0.07 | 0.02 | -0.01 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 0.14 | 1.02 | 0.58 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 330 | 0.98 | -0.10 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 0.67 | 0.90 | 0.79 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 242 | 1.00 | -0.14 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 0.93 | 1.35 | 1.14 | 1.08 | -0.04 | -3.58% | 0.09 | 1 | 161 | 1.02 | -0.18 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 0.79 | 1.75 | 1.27 | 1.50 | +0.16 | +11.94% | 0.10 | 80 | 192 | 0.92 | -0.22 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 1.67 | 2.03 | 1.85 | 1.87 | -0.05 | -2.61% | 0.13 | 3 | 196 | 0.99 | -0.27 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 2.19 | 2.61 | 2.40 | 2.37 | -0.07 | -2.87% | 0.16 | 9 | 440 | 1.01 | -0.31 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 16.00 | 2.73 | 3.20 | 2.97 | 2.86 | -0.12 | -4.03% | 0.19 | 8,246 | 421 | 1.02 | -0.35 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 3.15 | 3.85 | 3.50 | 3.50 | +0.10 | +2.95% | 0.21 | 10 | 462 | 1.01 | -0.40 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 18.00 | 3.95 | 4.10 | 4.03 | 4.07 | -0.17 | -4.01% | 0.22 | 33 | 384 | 0.98 | -0.44 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 19.00 | 4.60 | 5.05 | 4.83 | 4.86 | -0.25 | -4.90% | 0.25 | 11 | 346 | 1.02 | -0.48 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 20.00 | 5.30 | 5.85 | 5.58 | 5.45 | -0.18 | -3.20% | 0.28 | 31 | 762 | 1.04 | -0.52 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 21.00 | 6.05 | 6.50 | 6.28 | 6.37 | -0.04 | -0.63% | 0.30 | 8 | 99 | 1.03 | -0.55 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 6.80 | 7.60 | 7.20 | 6.39 | 0.00 | 0.00% | 0.33 | 0 | 658 | 1.08 | -0.58 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 23.00 | 7.45 | 8.10 | 7.78 | 6.61 | 0.00 | 0.00% | 0.34 | 0 | 144 | 1.02 | -0.61 | 0.04 | -0.02 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 7.95 | 9.25 | 8.60 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 257 | 1.02 | -0.64 | 0.04 | -0.02 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 9.15 | 9.75 | 9.45 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 797 | 1.03 | -0.67 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 9.65 | 11.05 | 10.35 | 8.90 | 0.00 | 0.00% | 0.40 | 0 | 215 | 1.04 | -0.69 | 0.04 | -0.02 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 10.50 | 11.65 | 11.08 | 10.15 | 0.00 | 0.00% | 0.41 | 0 | 261 | 0.99 | -0.72 | 0.04 | -0.02 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 28.00 | 11.85 | 12.80 | 12.33 | 12.12 | +3.22 | +36.18% | 0.44 | 20 | 104 | 1.14 | -0.74 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 29.00 | 11.95 | 13.85 | 12.90 | 11.30 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.35 | -0.76 | 0.03 | -0.01 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 13.15 | 14.20 | 13.68 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 86 | 0.94 | -0.77 | 0.03 | -0.01 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 31.00 | 13.80 | 15.60 | 14.70 | 13.14 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.35 | -0.79 | 0.03 | -0.01 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 32.00 | 14.95 | 16.45 | 15.70 | 10.65 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.34 | -0.81 | 0.03 | -0.01 | 5/28/2026 | 7/8/2026 3:59:59 PM EST |
| 33.00 | 15.90 | 18.65 | 17.28 | 15.15 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.75 | -0.82 | 0.03 | -0.01 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 34.00 | 16.60 | 18.65 | 17.63 | 12.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.48 | -0.83 | 0.03 | -0.01 | 5/28/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 18.10 | 19.30 | 18.70 | 17.46 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.09 | -0.85 | 0.03 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 36.00 | 19.05 | 20.15 | 19.60 | 18.00 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.05 | -0.86 | 0.02 | -0.01 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 37.00 | 19.75 | 21.40 | 20.58 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.49 | -0.87 | 0.02 | -0.01 | 5/22/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 20.55 | 22.35 | 21.45 | % | 0.56 | 0 | 0 | 1.50 | -0.88 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 39.00 | 21.95 | 23.10 | 22.53 | 20.70 | 0.00 | 0.00% | 0.58 | 0 | 36 | 1.44 | -0.89 | 0.02 | -0.01 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 22.05 | 24.50 | 23.28 | % | 0.58 | 0 | 0 | 1.61 | -0.90 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 41.00 | 23.50 | 25.15 | 24.33 | 21.98 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.51 | -0.90 | 0.02 | -0.01 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |