Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.94 as of 8/7/2026 9:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 18.40 | 16.60 | 14.10 | 0.00 | 0.00% | 16.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 2.00 | 13.85 | 17.25 | 15.55 | % | 7.78 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 3.00 | 12.85 | 16.75 | 14.80 | 12.85 | 0.00 | 0.00% | 4.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 4.00 | 11.85 | 15.80 | 13.83 | % | 3.46 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 5.00 | 11.65 | 14.30 | 12.98 | 9.66 | 0.00 | 0.00% | 2.60 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 6.00 | 10.00 | 13.80 | 11.90 | 8.68 | 0.00 | 0.00% | 1.98 | 0 | 2 | 2.77 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 7.00 | 9.10 | 12.45 | 10.78 | 10.14 | 0.00 | 0.00% | 1.54 | 0 | 6 | 2.11 | 0.98 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 8.00 | 8.15 | 11.15 | 9.65 | 9.26 | 0.00 | 0.00% | 1.21 | 0 | 6 | 1.72 | 0.97 | 0.01 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 9.00 | 7.30 | 9.80 | 8.55 | 7.57 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.56 | 0.95 | 0.01 | -0.01 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 10.00 | 7.00 | 9.50 | 8.25 | 7.85 | +0.10 | +1.29% | 0.82 | 5 | 119 | 1.51 | 0.93 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 11.00 | 6.00 | 9.00 | 7.50 | 6.70 | -0.60 | -8.22% | 0.68 | 2 | 135 | 1.56 | 0.90 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 5.15 | 8.40 | 6.78 | 5.20 | 0.00 | 0.00% | 0.57 | 0 | 18 | 1.55 | 0.86 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 4.40 | 7.60 | 6.00 | 5.50 | +0.20 | +3.78% | 0.46 | 7 | 37 | 1.44 | 0.82 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 4.80 | 6.25 | 5.53 | 5.10 | -0.22 | -4.14% | 0.40 | 1 | 56 | 0.88 | 0.78 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 3.95 | 5.50 | 4.73 | 4.85 | +0.15 | +3.20% | 0.32 | 17 | 307 | 0.90 | 0.74 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 3.50 | 5.15 | 4.33 | 4.50 | +0.82 | +22.29% | 0.27 | 9 | 164 | 0.88 | 0.69 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 3.50 | 4.35 | 3.93 | 3.90 | +0.60 | +18.19% | 0.23 | 7 | 485 | 0.92 | 0.64 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 3.55 | +0.50 | +16.40% | 0.21 | 99 | 131 | 0.98 | 0.60 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 2.83 | 3.80 | 3.32 | 3.19 | +0.38 | +13.53% | 0.17 | 15 | 403 | 0.98 | 0.55 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 2.36 | 3.10 | 2.73 | 2.96 | +0.51 | +20.82% | 0.14 | 68 | 650 | 0.93 | 0.51 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 2.16 | 2.87 | 2.52 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 188 | 0.95 | 0.48 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 1.90 | 3.00 | 2.45 | 2.43 | +0.37 | +17.97% | 0.11 | 57 | 125 | 1.01 | 0.44 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 1.19 | 2.82 | 2.01 | 2.15 | +0.38 | +21.47% | 0.09 | 56 | 105 | 0.95 | 0.41 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 1.59 | 2.42 | 2.01 | 1.88 | +0.13 | +7.43% | 0.08 | 54 | 185 | 1.02 | 0.38 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 1.66 | 2.00 | 1.83 | 1.76 | +0.25 | +16.56% | 0.07 | 77 | 911 | 1.03 | 0.35 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 1.40 | 1.81 | 1.61 | 1.44 | +0.12 | +9.10% | 0.06 | 34 | 545 | 1.01 | 0.32 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 1.06 | 1.97 | 1.52 | 1.50 | +0.28 | +22.96% | 0.06 | 104 | 364 | 1.03 | 0.30 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 0.94 | 1.60 | 1.27 | 1.60 | +0.53 | +49.54% | 0.05 | 2 | 109 | 1.00 | 0.28 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 0.72 | 1.69 | 1.21 | 1.16 | +0.02 | +1.76% | 0.04 | 33 | 159 | 1.02 | 0.26 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.16 | +0.20 | +20.84% | 0.04 | 54 | 508 | 1.07 | 0.24 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 31.00 | 0.49 | 1.95 | 1.22 | 0.95 | +0.08 | +9.20% | 0.04 | 4 | 34 | 1.08 | 0.22 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 32.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.05 | +5.89% | 0.03 | 5 | 540 | 1.04 | 0.21 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 33.00 | 0.75 | 1.80 | 1.28 | 0.95 | +0.30 | +46.16% | 0.04 | 17 | 123 | 1.12 | 0.20 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.16 | +21.92% | 0.03 | 206 | 39 | 1.08 | 0.18 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.81 | 0.85 | 0.83 | 0.83 | +0.14 | +20.29% | 0.02 | 8,361 | 506 | 1.10 | 0.17 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 36.00 | 0.17 | 1.60 | 0.89 | 0.73 | -0.06 | -7.60% | 0.02 | 10 | 82 | 1.08 | 0.16 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 37.00 | 0.10 | 1.47 | 0.79 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.05 | 0.15 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 1.35 | 0.70 | 0.51 | -0.06 | -10.53% | 0.02 | 20 | 114 | 1.02 | 0.14 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 39.00 | 0.01 | 1.04 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.93 | 0.14 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 0.01 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 11 | 89 | 0.89 | 0.13 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.90 | 0.50 | 0.45 | +0.01 | +2.28% | 0.01 | 6 | 220 | 1.04 | 0.12 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 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 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 348 | 2.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 940 | 1.96 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.79 | -0.02 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 8.00 | 0.01 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 222 | 1.09 | -0.03 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 9.00 | 0.12 | 0.52 | 0.32 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.02 | -0.04 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.64 | 0.37 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.91 | -0.07 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 11.00 | 0.11 | 1.21 | 0.66 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.94 | -0.10 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 0.38 | 1.53 | 0.96 | 0.90 | -0.22 | -19.65% | 0.08 | 13 | 1,750 | 0.99 | -0.14 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 0.94 | 1.44 | 1.19 | 1.20 | -0.28 | -18.92% | 0.09 | 3 | 155 | 0.96 | -0.18 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 1.02 | 1.83 | 1.43 | 1.56 | -0.37 | -19.18% | 0.10 | 23 | 245 | 0.91 | -0.22 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 1.47 | 2.76 | 2.12 | 2.15 | -0.25 | -10.42% | 0.14 | 24 | 571 | 1.00 | -0.26 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 1.96 | 2.77 | 2.37 | 2.55 | -0.55 | -17.75% | 0.15 | 22 | 149 | 0.92 | -0.31 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 2.70 | 3.30 | 3.00 | 3.07 | -0.48 | -13.53% | 0.18 | 10 | 241 | 0.95 | -0.36 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 3.45 | 3.65 | 3.55 | 3.65 | -0.55 | -13.10% | 0.20 | 37 | 100 | 0.94 | -0.40 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 4.05 | 4.65 | 4.35 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 272 | 0.98 | -0.45 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 4.45 | 5.40 | 4.93 | 4.96 | -0.52 | -9.49% | 0.25 | 5 | 235 | 0.95 | -0.49 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 6.15 | 5.63 | 5.85 | -0.53 | -8.31% | 0.27 | 37 | 542 | 0.95 | -0.52 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 6.10 | 6.65 | 6.38 | 6.67 | -1.56 | -18.96% | 0.29 | 1 | 52 | 0.95 | -0.56 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 5.55 | 8.80 | 7.18 | 7.45 | -0.48 | -6.06% | 0.31 | 37 | 89 | 0.92 | -0.59 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 7.70 | 8.75 | 8.23 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 72 | 1.03 | -0.62 | 0.04 | -0.02 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 8.15 | 9.45 | 8.80 | 9.32 | -0.03 | -0.33% | 0.35 | 20 | 226 | 0.95 | -0.65 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 8.30 | 11.05 | 9.68 | 9.95 | -2.15 | -17.77% | 0.37 | 7 | 46 | 0.86 | -0.68 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 9.75 | 11.45 | 10.60 | 10.95 | -1.60 | -12.75% | 0.39 | 28 | 30 | 0.97 | -0.70 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 10.00 | 12.80 | 11.40 | 12.15 | -0.20 | -1.62% | 0.41 | 1 | 30 | 1.37 | -0.72 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 11.55 | 13.70 | 12.63 | 12.67 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.02 | -0.74 | 0.03 | -0.01 | 6/9/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 12.60 | 14.75 | 13.68 | 15.42 | 0.00 | 0.00% | 0.46 | 0 | 578 | 1.08 | -0.76 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 31.00 | 13.30 | 16.05 | 14.68 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 32 | 1.57 | -0.78 | 0.03 | -0.01 | 6/22/2026 | 8/7/2026 3:59:53 PM EST |
| 32.00 | 14.55 | 16.20 | 15.38 | 14.77 | 0.00 | 0.00% | 0.48 | 0 | 24 | 1.04 | -0.79 | 0.03 | -0.01 | 6/30/2026 | 8/7/2026 3:59:53 PM EST |
| 33.00 | 14.75 | 17.75 | 16.25 | 19.70 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.54 | -0.80 | 0.03 | -0.01 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 34.00 | 16.10 | 18.80 | 17.45 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.62 | -0.82 | 0.03 | -0.01 | 6/3/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 17.15 | 19.45 | 18.30 | 14.85 | 0.00 | 0.00% | 0.52 | 0 | 36 | 1.52 | -0.83 | 0.02 | -0.01 | 6/4/2026 | 8/7/2026 3:59:53 PM EST |
| 36.00 | 18.35 | 20.40 | 19.38 | 19.05 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.07 | -0.84 | 0.02 | -0.01 | 6/26/2026 | 8/7/2026 3:59:53 PM EST |
| 37.00 | 19.10 | 21.35 | 20.23 | 17.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | -0.85 | 0.02 | -0.01 | 6/8/2026 | 8/7/2026 3:59:53 PM EST |
| 38.00 | 20.05 | 22.20 | 21.13 | 16.05 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.54 | -0.86 | 0.02 | -0.01 | 5/22/2026 | 8/7/2026 3:59:53 PM EST |
| 39.00 | 20.65 | 23.55 | 22.10 | 17.45 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.69 | -0.86 | 0.02 | -0.01 | 5/29/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 21.70 | 24.55 | 23.13 | % | 0.58 | 0 | 0 | 1.70 | -0.87 | 0.02 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 41.00 | 22.75 | 24.95 | 23.85 | 23.10 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.53 | -0.88 | 0.02 | -0.01 | 6/25/2026 | 8/7/2026 3:59:53 PM EST |