Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $18.17 as of 1/30/2026 8:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.65 | 7.85 | 6.75 | 10.75 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.60 | 0.99 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 13.00 | 4.30 | 6.05 | 5.18 | % | 0.40 | 0 | 0 | 2.32 | 0.98 | 0.02 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 14.00 | 3.40 | 5.55 | 4.48 | 6.33 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.48 | 0.94 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 14.50 | 3.25 | 5.05 | 4.15 | % | 0.29 | 0 | 0 | 2.29 | 0.91 | 0.05 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 15.00 | 2.90 | 4.50 | 3.70 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.07 | 0.88 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 15.50 | 2.45 | 4.00 | 3.23 | % | 0.21 | 0 | 0 | 1.90 | 0.84 | 0.08 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 16.00 | 2.22 | 3.15 | 2.69 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.92 | 0.79 | 0.09 | -0.04 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 16.50 | 2.20 | 2.38 | 2.29 | % | 0.14 | 0 | 0 | 0.92 | 0.74 | 0.10 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 1.86 | 2.06 | 1.96 | 1.85 | -1.80 | -49.32% | 0.12 | 10 | 50 | 0.91 | 0.68 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 1.56 | 1.76 | 1.66 | 1.35 | % | 0.09 | 13 | 0 | 0.91 | 0.62 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 18.00 | 1.28 | 1.51 | 1.40 | 1.34 | -4.46 | -76.90% | 0.08 | 51 | 2 | 0.91 | 0.56 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 18.50 | 1.06 | 1.27 | 1.17 | 1.18 | -2.62 | -68.95% | 0.06 | 33 | 50 | 0.89 | 0.50 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 19.00 | 0.82 | 1.07 | 0.95 | 0.85 | -1.37 | -61.72% | 0.05 | 116 | 50 | 0.89 | 0.44 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 19.50 | 0.70 | 0.92 | 0.81 | 0.63 | -0.95 | -60.13% | 0.04 | 82 | 24 | 0.91 | 0.39 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 0.57 | 0.75 | 0.66 | 0.53 | -0.83 | -61.03% | 0.03 | 179 | 113 | 0.92 | 0.33 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.50 | 0.47 | 0.64 | 0.56 | 0.46 | -0.68 | -59.65% | 0.03 | 75 | 80 | 0.92 | 0.29 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 0.34 | 0.54 | 0.44 | 0.36 | -0.57 | -61.29% | 0.02 | 67 | 509 | 0.92 | 0.24 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 21.50 | 0.30 | 0.46 | 0.38 | 0.34 | -0.75 | -68.81% | 0.02 | 35 | 398 | 0.89 | 0.20 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.00 | 0.22 | 0.39 | 0.31 | 0.27 | -0.30 | -52.64% | 0.01 | 3,139 | 275 | 0.95 | 0.17 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 0.21 | 0.50 | 0.36 | 0.33 | -0.29 | -46.78% | 0.02 | 1,052 | 123 | 0.99 | 0.14 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 23.00 | 0.13 | 0.22 | 0.18 | 0.18 | -0.26 | -59.10% | 0.01 | 54 | 253 | 0.92 | 0.11 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 23.50 | 0.14 | 0.48 | 0.31 | 0.16 | -0.32 | -66.67% | 0.01 | 154 | 59 | 1.13 | 0.09 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 24.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.19 | -54.29% | 0.01 | 12 | 417 | 1.01 | 0.07 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 24.50 | 0.07 | 0.18 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 1,923 | 24 | 1.00 | 0.06 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.10 | -45.46% | 0.01 | 7,664 | 803 | 1.06 | 0.05 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.34 | 0.17 | 0.30 | +0.11 | +57.90% | 0.01 | 2 | 114 | 1.45 | 0.04 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 2,813 | 452 | 1.09 | 0.03 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.16 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 23 | 38 | 1.29 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 27.00 | 0.04 | 0.31 | 0.18 | 0.11 | -0.02 | -15.39% | 0.01 | 24 | 254 | 1.29 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.49 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.09 | -75.00% | 0.00 | 64 | 241 | 1.16 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 1.20 | 0.60 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.63 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 23 | 265 | 1.43 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 49 | 933 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 273 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 32.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 1,127 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.82 | 0.41 | 0.11 | % | 0.01 | 201 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/30/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 2 | 1.16 | -0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | -0.06 | 0.04 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 14.50 | 0.01 | 0.67 | 0.34 | 0.25 | % | 0.02 | 1 | 0 | 1.06 | -0.09 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 15.00 | 0.26 | 0.34 | 0.30 | 0.26 | +0.08 | +44.45% | 0.02 | 118 | 905 | 1.03 | -0.12 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 15.50 | 0.27 | 0.41 | 0.34 | 0.35 | % | 0.02 | 5 | 0 | 0.96 | -0.16 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 16.00 | 0.38 | 0.56 | 0.47 | 0.53 | +0.27 | +103.85% | 0.03 | 43 | 252 | 0.96 | -0.21 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 16.50 | 0.51 | 0.90 | 0.71 | 0.68 | % | 0.04 | 3 | 0 | 1.03 | -0.26 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 17.00 | 0.66 | 0.86 | 0.76 | 0.78 | +0.27 | +52.95% | 0.04 | 64 | 509 | 0.93 | -0.32 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 0.87 | 1.10 | 0.99 | 1.05 | % | 0.06 | 175 | 0 | 0.94 | -0.38 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 18.00 | 1.12 | 1.30 | 1.21 | 1.21 | +0.47 | +63.52% | 0.07 | 170 | 412 | 0.93 | -0.44 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 18.50 | 1.39 | 1.61 | 1.50 | 1.36 | +0.39 | +40.21% | 0.08 | 119 | 22 | 0.95 | -0.50 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 19.00 | 1.68 | 1.90 | 1.79 | 1.84 | +0.66 | +55.94% | 0.09 | 122 | 273 | 0.94 | -0.56 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 19.50 | 2.03 | 2.24 | 2.14 | 2.22 | +0.87 | +64.45% | 0.11 | 79 | 59 | 0.95 | -0.61 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 2.25 | 2.60 | 2.43 | 2.57 | +1.05 | +69.08% | 0.12 | 1,100 | 1,355 | 0.90 | -0.67 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.50 | 2.80 | 2.98 | 2.89 | 3.20 | +1.17 | +57.64% | 0.14 | 34 | 284 | 0.96 | -0.71 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 3.10 | 3.35 | 3.23 | 3.21 | +0.98 | +43.95% | 0.15 | 237 | 451 | 0.92 | -0.76 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 21.50 | 3.50 | 4.20 | 3.85 | 4.02 | +1.41 | +54.03% | 0.18 | 40 | 79 | 1.08 | -0.80 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.00 | 3.90 | 4.30 | 4.10 | 4.15 | +1.19 | +40.21% | 0.19 | 107 | 795 | 1.37 | -0.83 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 4.45 | 5.15 | 4.80 | 4.85 | +1.37 | +39.37% | 0.21 | 85 | 77 | 1.58 | -0.86 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 23.00 | 4.85 | 5.60 | 5.23 | 5.27 | +1.53 | +40.91% | 0.23 | 125 | 406 | 1.53 | -0.89 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 23.50 | 4.95 | 6.10 | 5.53 | 4.72 | +0.86 | +22.28% | 0.24 | 1 | 38 | 1.60 | -0.91 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 24.00 | 5.75 | 6.75 | 6.25 | 6.36 | +1.61 | +33.90% | 0.26 | 58 | 395 | 1.81 | -0.93 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 24.50 | 5.25 | 7.40 | 6.33 | 4.47 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.00 | -0.94 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 6.75 | 7.80 | 7.28 | 7.30 | +1.63 | +28.75% | 0.29 | 128 | 261 | 1.99 | -0.95 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 25.50 | 5.60 | 8.40 | 7.00 | 4.19 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.14 | -0.96 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 26.00 | 7.10 | 8.65 | 7.88 | 7.46 | +0.86 | +13.03% | 0.30 | 42 | 144 | 1.98 | -0.97 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 26.50 | 7.65 | 9.75 | 8.70 | 8.35 | +2.06 | +32.75% | 0.33 | 6 | 2 | 2.56 | -0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 27.00 | 7.70 | 9.45 | 8.58 | 7.14 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.90 | -0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 7.75 | 10.20 | 8.98 | % | 0.33 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 28.00 | 9.35 | 10.70 | 10.03 | 9.60 | +4.29 | +80.80% | 0.36 | 6 | 8 | 2.49 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 28.50 | 8.75 | 11.45 | 10.10 | % | 0.35 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 29.00 | 9.25 | 11.45 | 10.35 | 7.08 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.11 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 29.50 | 9.75 | 12.45 | 11.10 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 30.00 | 11.50 | 13.20 | 12.35 | 11.95 | +1.98 | +19.86% | 0.41 | 6 | 48 | 2.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 31.00 | 11.25 | 13.85 | 12.55 | 9.54 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 32.00 | 12.60 | 15.15 | 13.88 | 13.41 | +2.92 | +27.84% | 0.43 | 1 | 7 | 3.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 33.00 | 13.25 | 15.50 | 14.38 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 34.00 | 14.05 | 16.60 | 15.33 | 12.34 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 15.05 | 17.65 | 16.35 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |