Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.43 as of 9/25/2026 6:36:53 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 | 14.40 | 17.80 | 16.10 | 15.45 | 0.00 | 0.00% | 16.10 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 2.00 | 13.25 | 16.80 | 15.03 | 13.50 | 0.00 | 0.00% | 7.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 3.00 | 12.20 | 15.80 | 14.00 | 12.85 | 0.00 | 0.00% | 4.67 | 0 | 3 | 7.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 3:59:52 PM EST |
| 4.00 | 11.80 | 14.00 | 12.90 | % | 3.23 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 5.00 | 11.00 | 12.80 | 11.90 | 10.33 | 0.00 | 0.00% | 2.38 | 0 | 37 | 3.40 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:52 PM EST |
| 6.00 | 10.05 | 12.00 | 11.03 | 9.27 | 0.00 | 0.00% | 1.84 | 0 | 24 | 3.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:52 PM EST |
| 7.00 | 9.05 | 10.80 | 9.93 | 8.36 | 0.00 | 0.00% | 1.42 | 0 | 26 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:52 PM EST |
| 8.00 | 7.85 | 9.80 | 8.83 | 7.01 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.21 | 0.99 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 9.00 | 7.60 | 8.80 | 8.20 | 8.00 | +1.20 | +17.65% | 0.91 | 10 | 21 | 1.93 | 0.98 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 10.00 | 6.45 | 7.50 | 6.98 | 5.52 | 0.00 | 0.00% | 0.70 | 0 | 123 | 1.46 | 0.96 | 0.02 | -0.01 | 9/4/2026 | 9/25/2026 3:59:52 PM EST |
| 11.00 | 5.80 | 6.60 | 6.20 | 6.20 | +0.40 | +6.90% | 0.56 | 1 | 151 | 0.96 | 0.93 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 12.00 | 4.20 | 5.70 | 4.95 | 5.50 | +0.86 | +18.54% | 0.41 | 1 | 28 | 1.20 | 0.89 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 13.00 | 4.15 | 4.85 | 4.50 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 240 | 0.93 | 0.83 | 0.05 | -0.01 | 9/22/2026 | 9/25/2026 3:59:52 PM EST |
| 14.00 | 3.30 | 3.85 | 3.58 | 3.75 | +0.39 | +11.61% | 0.26 | 4 | 1,488 | 0.80 | 0.77 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 15.00 | 2.18 | 3.20 | 2.69 | 3.20 | +0.42 | +15.11% | 0.18 | 95 | 1,160 | 0.67 | 0.70 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 16.00 | 2.20 | 2.61 | 2.41 | 2.46 | +0.24 | +10.82% | 0.15 | 100 | 731 | 0.79 | 0.62 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 17.00 | 1.87 | 2.00 | 1.94 | 2.00 | +0.08 | +4.17% | 0.11 | 164 | 1,198 | 0.79 | 0.54 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 18.00 | 1.37 | 1.73 | 1.55 | 1.62 | +0.11 | +7.29% | 0.09 | 22 | 1,593 | 0.79 | 0.47 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 19.00 | 1.20 | 1.35 | 1.28 | 1.15 | -0.09 | -7.26% | 0.07 | 711 | 1,340 | 0.80 | 0.40 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 20.00 | 0.91 | 1.11 | 1.01 | 1.08 | +0.03 | +2.86% | 0.05 | 87 | 2,276 | 0.80 | 0.34 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 0.65 | 1.01 | 0.83 | 0.95 | +0.15 | +18.75% | 0.04 | 45 | 578 | 0.81 | 0.29 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 22.00 | 0.63 | 0.77 | 0.70 | 0.69 | +0.01 | +1.48% | 0.03 | 119 | 517 | 0.84 | 0.25 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.07 | +11.87% | 0.03 | 11 | 475 | 0.88 | 0.21 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 0.41 | 0.54 | 0.48 | 0.50 | +0.02 | +4.17% | 0.02 | 45 | 314 | 0.85 | 0.18 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 0.35 | 0.46 | 0.41 | 0.43 | +0.03 | +7.50% | 0.02 | 48 | 1,387 | 0.87 | 0.16 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 0.32 | 0.41 | 0.37 | 0.40 | +0.04 | +11.12% | 0.01 | 63 | 619 | 0.90 | 0.14 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 0.27 | 0.33 | 0.30 | 0.39 | +0.12 | +44.45% | 0.01 | 1 | 356 | 0.90 | 0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 0.23 | 0.32 | 0.28 | 0.28 | -0.01 | -3.45% | 0.01 | 1 | 213 | 0.93 | 0.10 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 0.16 | 0.28 | 0.22 | 0.25 | +0.07 | +38.89% | 0.01 | 9 | 234 | 0.92 | 0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 1 | 1,897 | 0.97 | 0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 1 | 109 | 1.17 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 0.11 | 0.21 | 0.16 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 886 | 0.97 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.39 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 8 | 343 | 1.22 | 0.04 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 34.00 | 0.10 | 0.38 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.11 | 0.04 | 0.01 | 0.00 | 9/15/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.17 | 0.14 | 0.11 | +0.01 | +10.00% | 0.00 | 7 | 12,906 | 1.04 | 0.04 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 36.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.96 | 0.03 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 37.00 | 0.01 | 0.40 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.07 | 0.03 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 38.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,053 | 1.08 | 0.03 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 39.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 19 | 108 | 1.03 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.11 | 0.02 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 41.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.10 | 0.02 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.30 | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/25/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 353 | 2.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:52 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.91 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.95 | -0.02 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.31 | 0.18 | 0.10 | -0.11 | -52.39% | 0.02 | 1 | 251 | 0.92 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 11.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 301 | 0.78 | -0.07 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 12.00 | 0.26 | 0.38 | 0.32 | 0.26 | -0.13 | -33.34% | 0.03 | 89 | 2,011 | 0.80 | -0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 13.00 | 0.44 | 0.53 | 0.49 | 0.42 | -0.11 | -20.76% | 0.04 | 48 | 1,468 | 0.76 | -0.17 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 14.00 | 0.71 | 0.80 | 0.76 | 0.76 | -0.12 | -13.64% | 0.05 | 45 | 3,295 | 0.76 | -0.23 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 15.00 | 1.09 | 1.29 | 1.19 | 1.11 | -0.10 | -8.27% | 0.08 | 82 | 3,103 | 0.79 | -0.30 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 16.00 | 1.54 | 1.84 | 1.69 | 1.58 | -0.13 | -7.61% | 0.11 | 25 | 2,536 | 0.80 | -0.38 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 17.00 | 1.92 | 2.31 | 2.12 | 2.12 | -0.25 | -10.55% | 0.12 | 52 | 1,142 | 0.76 | -0.46 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 18.00 | 2.55 | 2.87 | 2.71 | 2.52 | -0.53 | -17.38% | 0.15 | 2 | 323 | 0.75 | -0.53 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 19.00 | 3.35 | 3.60 | 3.48 | 3.58 | -0.42 | -10.50% | 0.18 | 22 | 569 | 0.77 | -0.60 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 372 | 0.86 | -0.66 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 4.85 | 5.45 | 5.15 | 5.57 | 0.00 | 0.00% | 0.25 | 0 | 565 | 0.84 | -0.71 | 0.06 | -0.02 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 22.00 | 5.35 | 6.25 | 5.80 | 6.19 | 0.00 | 0.00% | 0.26 | 0 | 95 | 0.73 | -0.75 | 0.06 | -0.02 | 9/22/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 6.40 | 6.95 | 6.68 | 7.07 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.75 | -0.79 | 0.05 | -0.01 | 9/22/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 6.90 | 8.25 | 7.58 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 72 | 1.15 | -0.82 | 0.05 | -0.01 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 7.95 | 9.15 | 8.55 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 220 | 1.18 | -0.84 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 9.05 | 10.10 | 9.58 | 10.77 | 0.00 | 0.00% | 0.37 | 0 | 48 | 1.22 | -0.86 | 0.04 | -0.01 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 9.85 | 10.95 | 10.40 | 9.22 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.20 | -0.88 | 0.03 | -0.01 | 8/14/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 10.80 | 11.90 | 11.35 | 13.48 | 0.00 | 0.00% | 0.41 | 0 | 51 | 1.23 | -0.90 | 0.03 | -0.01 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 11.70 | 13.00 | 12.35 | 12.67 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.33 | -0.91 | 0.03 | -0.01 | 6/9/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 12.70 | 13.80 | 13.25 | 14.20 | 0.00 | 0.00% | 0.44 | 0 | 586 | 1.27 | -0.92 | 0.02 | -0.01 | 9/8/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 13.60 | 14.85 | 14.23 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 34 | 1.35 | -0.95 | 0.02 | -0.01 | 9/3/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 14.70 | 15.95 | 15.33 | 17.05 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.45 | -0.95 | 0.02 | -0.01 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 15.60 | 16.80 | 16.20 | 17.17 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.40 | -0.96 | 0.01 | 0.00 | 9/8/2026 | 9/25/2026 3:59:52 PM EST |
| 34.00 | 16.50 | 18.15 | 17.33 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.64 | -0.96 | 0.01 | 0.00 | 6/3/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 17.55 | 19.00 | 18.28 | 14.85 | 0.00 | 0.00% | 0.52 | 0 | 36 | 1.60 | -0.96 | 0.01 | 0.00 | 6/4/2026 | 9/25/2026 3:59:52 PM EST |
| 36.00 | 18.35 | 20.00 | 19.18 | 19.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.64 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 9/25/2026 3:59:52 PM EST |
| 37.00 | 19.05 | 21.60 | 20.33 | 21.85 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.08 | -0.97 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 38.00 | 20.25 | 22.55 | 21.40 | 16.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.12 | -0.97 | 0.01 | 0.00 | 5/22/2026 | 9/25/2026 3:59:52 PM EST |
| 39.00 | 21.05 | 23.95 | 22.50 | 23.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.22 | -0.97 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 3:59:52 PM EST |
| 40.00 | 21.90 | 24.80 | 23.35 | 24.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 3:59:52 PM EST |
| 41.00 | 23.05 | 25.55 | 24.30 | 23.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 6/25/2026 | 9/25/2026 3:59:52 PM EST |