Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.48 as of 2/24/2026 8:37:47 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 | 13.55 | 17.55 | 15.55 | % | 15.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 2.00 | 12.55 | 16.55 | 14.55 | 14.45 | % | 7.28 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 3.00 | 11.55 | 15.55 | 13.55 | % | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 4.00 | 10.55 | 14.50 | 12.53 | % | 3.13 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 5.00 | 10.20 | 12.00 | 11.10 | % | 2.22 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 6.00 | 9.20 | 11.70 | 10.45 | % | 1.74 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.00 | 8.20 | 10.05 | 9.13 | % | 1.30 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 8.00 | 7.20 | 9.15 | 8.18 | % | 1.02 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 9.00 | 6.20 | 8.20 | 7.20 | % | 0.80 | 0 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 5.25 | 7.25 | 6.25 | 6.10 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.65 | 0.97 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 10.50 | 4.95 | 6.95 | 5.95 | % | 0.57 | 0 | 0 | 2.72 | 0.96 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 11.00 | 4.50 | 6.30 | 5.40 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.35 | 0.95 | 0.02 | -0.01 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 11.50 | 4.05 | 5.60 | 4.83 | % | 0.42 | 0 | 0 | 1.93 | 0.90 | 0.03 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 12.00 | 3.60 | 5.40 | 4.50 | 4.52 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.11 | 0.88 | 0.04 | -0.03 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 12.50 | 3.15 | 5.15 | 4.15 | % | 0.33 | 0 | 0 | 2.19 | 0.87 | 0.05 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 13.00 | 2.75 | 4.65 | 3.70 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.01 | 0.84 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 13.50 | 2.40 | 4.20 | 3.30 | % | 0.24 | 0 | 0 | 1.89 | 0.81 | 0.06 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 14.00 | 2.26 | 3.60 | 2.93 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 95 | 1.63 | 0.77 | 0.07 | -0.04 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 14.50 | 2.34 | 2.76 | 2.55 | 2.64 | +0.31 | +13.31% | 0.18 | 10 | 1 | 1.01 | 0.74 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 2.31 | 2.52 | 2.42 | 2.19 | 0.00 | 0.00% | 0.16 | 0 | 227 | 1.17 | 0.69 | 0.09 | -0.04 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 15.50 | 2.00 | 2.21 | 2.11 | 2.02 | +0.27 | +15.43% | 0.14 | 1 | 4 | 1.16 | 0.64 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.00 | 1.72 | 1.82 | 1.77 | 1.68 | +0.25 | +17.49% | 0.11 | 162 | 98 | 1.10 | 0.59 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.50 | 1.49 | 1.56 | 1.53 | 1.50 | +0.19 | +14.51% | 0.09 | 27 | 5 | 1.10 | 0.54 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 17.00 | 1.25 | 1.34 | 1.30 | 1.32 | +0.12 | +10.00% | 0.08 | 54 | 129 | 1.08 | 0.49 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 1.05 | 1.16 | 1.11 | 1.18 | +0.18 | +18.00% | 0.06 | 8 | 93 | 1.08 | 0.44 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.00 | 0.89 | 0.97 | 0.93 | 0.94 | +0.15 | +18.99% | 0.05 | 29 | 1,747 | 1.07 | 0.39 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.50 | 0.75 | 0.87 | 0.81 | 0.80 | +0.16 | +25.00% | 0.04 | 1 | 1,064 | 1.09 | 0.35 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.00 | 0.64 | 0.71 | 0.68 | 0.71 | +0.16 | +29.10% | 0.04 | 17 | 262 | 1.08 | 0.31 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.50 | 0.53 | 0.61 | 0.57 | 0.57 | +0.11 | +23.92% | 0.03 | 11 | 34 | 1.08 | 0.27 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 0.41 | 0.53 | 0.47 | 0.50 | +0.11 | +28.21% | 0.02 | 47 | 231 | 1.08 | 0.25 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 0.38 | 0.44 | 0.41 | 0.44 | +0.06 | +15.79% | 0.02 | 23 | 73 | 1.09 | 0.22 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.32 | 0.39 | 0.36 | 0.34 | +0.02 | +6.25% | 0.02 | 14 | 1,074 | 1.11 | 0.20 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 0.26 | 0.61 | 0.44 | 0.30 | +0.05 | +20.00% | 0.02 | 2 | 106 | 1.25 | 0.17 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.00 | 0.23 | 0.33 | 0.28 | 0.25 | +0.01 | +4.17% | 0.01 | 60 | 79 | 1.15 | 0.16 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.18 | 0.49 | 0.34 | 0.25 | +0.01 | +4.17% | 0.02 | 5 | 99 | 1.26 | 0.14 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 0.17 | 0.42 | 0.30 | 0.19 | -0.01 | -5.00% | 0.01 | 27 | 47 | 1.27 | 0.12 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.81 | 0.08 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 0.01 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.26 | 0.08 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.47 | 0.07 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 0.07 | 0.40 | 0.24 | 0.25 | +0.13 | +108.34% | 0.01 | 1 | 197 | 1.36 | 0.07 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 25.50 | 0.06 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.06 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.04 | 0.02 | -0.01 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 26.50 | 0.07 | 0.16 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 79 | 1.31 | 0.04 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.29 | 0.04 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 13 | 46 | 1.28 | 0.04 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.62 | 0.02 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.65 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 15 | 4.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.35 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.94 | 0.47 | 0.10 | -0.09 | -47.37% | 0.05 | 1 | 3 | 2.91 | -0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.72 | -0.04 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.53 | -0.05 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 11.50 | 0.10 | 0.21 | 0.16 | 0.18 | % | 0.01 | 4 | 0 | 1.24 | -0.10 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 12.00 | 0.14 | 0.25 | 0.20 | 0.26 | -0.13 | -33.34% | 0.02 | 1 | 75 | 1.20 | -0.12 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 12.50 | 0.20 | 0.55 | 0.38 | 0.39 | +0.03 | +8.34% | 0.03 | 2 | 2 | 1.32 | -0.13 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 13.00 | 0.31 | 0.63 | 0.47 | 0.37 | -0.03 | -7.50% | 0.04 | 2 | 59 | 1.31 | -0.16 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 13.50 | 0.38 | 0.47 | 0.43 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.19 | 0.06 | -0.04 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 14.00 | 0.50 | 0.58 | 0.54 | 0.54 | -0.19 | -26.03% | 0.04 | 52 | 122 | 1.11 | -0.23 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 14.50 | 0.61 | 0.73 | 0.67 | 0.69 | -0.18 | -20.69% | 0.05 | 11 | 1 | 1.09 | -0.26 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 0.79 | 0.88 | 0.84 | 0.80 | -0.25 | -23.81% | 0.06 | 67 | 157 | 1.07 | -0.31 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 15.50 | 0.99 | 1.08 | 1.04 | 1.05 | -0.27 | -20.46% | 0.07 | 20 | 2 | 1.07 | -0.36 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.00 | 1.21 | 1.33 | 1.27 | 1.28 | -0.16 | -11.12% | 0.08 | 15 | 82 | 1.07 | -0.41 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.50 | 1.45 | 1.57 | 1.51 | 1.52 | % | 0.09 | 1 | 0 | 1.05 | -0.46 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 17.00 | 1.73 | 1.83 | 1.78 | 1.80 | -0.25 | -12.20% | 0.10 | 3 | 90 | 1.04 | -0.51 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 1.94 | 2.15 | 2.05 | 2.10 | -0.30 | -12.50% | 0.12 | 1 | 141 | 1.01 | -0.56 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.00 | 2.36 | 2.48 | 2.42 | 2.44 | -0.27 | -9.97% | 0.13 | 3 | 43 | 1.03 | -0.61 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.50 | 2.69 | 2.93 | 2.81 | 3.09 | -0.32 | -9.39% | 0.15 | 2 | 11 | 1.06 | -0.65 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.00 | 3.05 | 3.25 | 3.15 | 3.24 | -0.65 | -16.71% | 0.17 | 5 | 40 | 1.02 | -0.69 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.50 | 3.45 | 3.65 | 3.55 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.03 | -0.73 | 0.09 | -0.04 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 3.80 | 4.15 | 3.98 | 4.00 | -0.37 | -8.47% | 0.20 | 2 | 71 | 1.04 | -0.75 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 4.15 | 5.05 | 4.60 | 4.87 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.19 | -0.78 | 0.07 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 4.45 | 5.30 | 4.88 | 4.92 | -0.49 | -9.06% | 0.23 | 22 | 56 | 1.52 | -0.80 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 4.95 | 5.95 | 5.45 | 6.00 | -0.08 | -1.32% | 0.25 | 1 | 21 | 1.72 | -0.83 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.00 | 5.45 | 6.30 | 5.88 | 6.43 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.67 | -0.84 | 0.06 | -0.03 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 5.90 | 7.35 | 6.63 | 7.43 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.18 | -0.86 | 0.05 | -0.03 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 6.00 | 7.05 | 6.53 | 7.25 | +0.21 | +2.99% | 0.28 | 2 | 14 | 1.57 | -0.88 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 6.85 | 8.45 | 7.65 | 8.27 | 0.00 | 0.00% | 0.33 | 0 | 132 | 2.40 | -0.92 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 7.00 | 8.40 | 7.70 | 7.99 | 0.00 | 0.00% | 0.32 | 0 | 16 | 2.06 | -0.92 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 7.80 | 9.25 | 8.53 | 8.93 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.37 | -0.93 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 7.95 | 9.45 | 8.70 | 8.98 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.18 | -0.93 | 0.03 | -0.02 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 25.50 | 8.75 | 10.40 | 9.58 | 9.96 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.61 | -0.94 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 9.30 | 10.90 | 10.10 | 11.07 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.67 | -0.96 | 0.02 | -0.01 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 26.50 | 9.75 | 11.40 | 10.58 | % | 0.40 | 0 | 0 | 2.72 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 10.25 | 11.90 | 11.08 | 10.19 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.78 | -0.96 | 0.02 | -0.01 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 10.95 | 13.35 | 12.15 | 12.53 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.23 | -0.96 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 11.95 | 14.30 | 13.13 | 10.16 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.30 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 11.75 | 15.30 | 13.53 | % | 0.45 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST |