Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $23.45 as of 1/23/2026 9:55:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.65 | 9.55 | 9.10 | 9.38 | -0.92 | -8.94% | 0.61 | 2 | 83 | 0.98 | 0.90 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 8.15 | 10.20 | 9.18 | 7.35 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.43 | 0.88 | 0.02 | -0.02 | 1/2/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 7.25 | 9.55 | 8.40 | % | 0.49 | 0 | 0 | 1.38 | 0.84 | 0.02 | -0.02 | 1/23/2026 4:00:03 PM EST | |||
| 18.00 | 5.60 | 7.70 | 6.65 | 7.40 | -0.91 | -10.96% | 0.37 | 52 | 1 | 1.37 | 0.81 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 5.95 | 6.75 | 6.35 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.09 | 0.77 | 0.03 | -0.03 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 4.75 | 5.95 | 5.35 | 5.50 | -1.29 | -19.00% | 0.27 | 28 | 226 | 0.96 | 0.73 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 4.65 | 5.35 | 5.00 | 5.61 | -0.12 | -2.10% | 0.24 | 2 | 39 | 1.03 | 0.69 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 4.05 | 4.85 | 4.45 | 4.30 | -1.20 | -21.82% | 0.20 | 1 | 109 | 1.02 | 0.65 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 3.75 | 4.35 | 4.05 | 3.98 | -1.05 | -20.88% | 0.18 | 4 | 197 | 1.03 | 0.60 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 2.76 | 3.90 | 3.33 | 3.50 | -0.75 | -17.65% | 0.14 | 99 | 162 | 0.95 | 0.56 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 2.78 | 3.95 | 3.37 | 3.05 | -1.03 | -25.25% | 0.13 | 133 | 948 | 1.07 | 0.52 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 2.44 | 3.20 | 2.82 | 2.73 | -1.05 | -27.78% | 0.11 | 24 | 569 | 1.01 | 0.48 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 2.37 | 2.91 | 2.64 | 2.50 | -0.70 | -21.88% | 0.10 | 47 | 259 | 1.05 | 0.44 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.74 | -25.17% | 0.08 | 18 | 396 | 1.01 | 0.40 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 1.40 | 2.26 | 1.83 | 2.05 | -0.62 | -23.23% | 0.06 | 22 | 284 | 0.97 | 0.37 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 1.71 | 2.03 | 1.87 | 2.03 | -0.36 | -15.07% | 0.06 | 378 | 1,326 | 1.05 | 0.34 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 1.13 | 2.03 | 1.58 | 1.80 | -0.54 | -23.08% | 0.05 | 3 | 44 | 1.02 | 0.31 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 1.20 | 1.87 | 1.54 | 1.61 | -0.39 | -19.50% | 0.05 | 21 | 213 | 1.06 | 0.28 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 1.07 | 1.72 | 1.40 | 1.46 | -0.41 | -21.93% | 0.04 | 128 | 70 | 1.07 | 0.26 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 1.01 | 1.13 | 1.07 | 1.06 | -0.50 | -32.06% | 0.03 | 56 | 1,796 | 1.06 | 0.22 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.50 | 0.56 | 0.53 | 0.56 | +0.06 | +12.00% | 0.04 | 121 | 670 | 1.06 | -0.10 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.62 | 0.80 | 0.71 | 0.80 | +0.10 | +14.29% | 0.04 | 10 | 102 | 1.04 | -0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 0.85 | 1.02 | 0.94 | 0.98 | -0.04 | -3.93% | 0.06 | 6 | 222 | 1.03 | -0.16 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 1.00 | 1.50 | 1.25 | 1.12 | +0.07 | +6.67% | 0.07 | 57 | 588 | 1.04 | -0.19 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 1.45 | 1.59 | 1.52 | 1.53 | +0.30 | +24.39% | 0.08 | 78 | 1,147 | 1.02 | -0.23 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 1.81 | 2.00 | 1.91 | 1.88 | +0.27 | +16.77% | 0.10 | 13 | 428 | 1.02 | -0.27 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 2.22 | 2.46 | 2.34 | 2.30 | +0.30 | +15.00% | 0.11 | 46 | 158 | 0.94 | -0.31 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 2.45 | 3.10 | 2.78 | 2.50 | +0.05 | +2.05% | 0.13 | 14 | 188 | 1.00 | -0.35 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 3.20 | 3.45 | 3.33 | 3.20 | +0.52 | +19.41% | 0.14 | 4,493 | 9,066 | 1.01 | -0.40 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 3.50 | 4.00 | 3.75 | 3.55 | +0.35 | +10.94% | 0.16 | 80 | 277 | 0.97 | -0.44 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 3.80 | 4.95 | 4.38 | 4.50 | +0.75 | +20.00% | 0.18 | 69 | 1,143 | 0.97 | -0.48 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 4.75 | 5.60 | 5.18 | 5.10 | +0.60 | +13.34% | 0.20 | 1 | 386 | 1.01 | -0.52 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 5.55 | 6.80 | 6.18 | 5.24 | 0.00 | 0.00% | 0.23 | 0 | 154 | 1.10 | -0.56 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 6.05 | 7.05 | 6.55 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.01 | -0.60 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 7.10 | 8.45 | 7.78 | 6.65 | -0.81 | -10.86% | 0.27 | 4 | 72 | 1.14 | -0.63 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 7.60 | 8.60 | 8.10 | 7.90 | +0.78 | +10.96% | 0.27 | 9 | 111 | 1.01 | -0.66 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 8.75 | 10.15 | 9.45 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.18 | -0.69 | 0.04 | -0.03 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 9.50 | 10.15 | 9.83 | 10.51 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.05 | -0.72 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 9.70 | 11.90 | 10.80 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.04 | -0.74 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 11.25 | 13.20 | 12.23 | 11.86 | +0.12 | +1.03% | 0.35 | 1 | 910 | 1.33 | -0.78 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |