Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $18.26 as of 2/2/2026 6:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.95 | 6.25 | 5.60 | % | 0.43 | 0 | 0 | 1.14 | 0.84 | 0.04 | -0.02 | 2/2/2026 3:59:54 PM EST | |||
| 14.00 | 4.30 | 5.30 | 4.80 | 4.65 | % | 0.34 | 1 | 0 | 1.11 | 0.80 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST | |
| 15.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.85 | -17.53% | 0.27 | 25 | 125 | 1.03 | 0.74 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 16.00 | 3.30 | 3.75 | 3.53 | 3.30 | -0.21 | -5.99% | 0.22 | 6 | 42 | 1.07 | 0.68 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 17.00 | 2.64 | 3.85 | 3.25 | 2.84 | -0.19 | -6.28% | 0.19 | 15 | 9 | 1.17 | 0.62 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 18.00 | 2.20 | 2.63 | 2.42 | 2.40 | -0.40 | -14.29% | 0.13 | 222 | 62 | 1.00 | 0.56 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 19.00 | 1.99 | 2.19 | 2.09 | 2.11 | -0.09 | -4.10% | 0.11 | 16 | 131 | 1.03 | 0.50 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 20.00 | 1.75 | 1.83 | 1.79 | 1.80 | -0.15 | -7.70% | 0.09 | 243 | 528 | 1.04 | 0.45 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 21.00 | 1.32 | 1.78 | 1.55 | 1.55 | -0.10 | -6.07% | 0.07 | 19 | 113 | 1.06 | 0.39 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 22.00 | 1.25 | 1.37 | 1.31 | 1.25 | -0.15 | -10.72% | 0.06 | 161 | 362 | 1.06 | 0.35 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 23.00 | 0.91 | 1.23 | 1.07 | 1.06 | -0.12 | -10.17% | 0.05 | 32 | 479 | 1.04 | 0.31 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 24.00 | 0.74 | 1.10 | 0.92 | 0.93 | -0.10 | -9.71% | 0.04 | 43 | 284 | 1.06 | 0.27 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 25.00 | 0.73 | 0.87 | 0.80 | 0.77 | -0.13 | -14.45% | 0.03 | 291 | 1,390 | 1.06 | 0.24 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 26.00 | 0.59 | 0.75 | 0.67 | 0.67 | -0.07 | -9.46% | 0.03 | 164 | 572 | 1.07 | 0.21 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 27.00 | 0.56 | 0.62 | 0.59 | 0.58 | -0.04 | -6.46% | 0.02 | 37 | 292 | 1.09 | 0.19 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 28.00 | 0.50 | 0.69 | 0.60 | 0.50 | -0.03 | -5.66% | 0.02 | 50 | 428 | 1.15 | 0.16 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 29.00 | 0.37 | 0.62 | 0.50 | 0.44 | -0.06 | -12.00% | 0.02 | 90 | 382 | 1.13 | 0.15 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 30.00 | 0.32 | 0.41 | 0.37 | 0.37 | -0.08 | -17.78% | 0.01 | 105 | 1,771 | 1.10 | 0.13 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 31.00 | 0.28 | 0.40 | 0.34 | 0.35 | -0.02 | -5.41% | 0.01 | 4 | 38 | 1.12 | 0.12 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 32.00 | 0.20 | 0.36 | 0.28 | 0.30 | -0.04 | -11.77% | 0.01 | 25 | 246 | 1.11 | 0.11 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 33.00 | 0.19 | 0.30 | 0.25 | 0.26 | -0.07 | -21.22% | 0.01 | 6 | 182 | 1.12 | 0.09 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.03 | -12.50% | 0.01 | 117 | 1,683 | 1.17 | 0.07 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.57 | 0.71 | 0.64 | 0.67 | +0.05 | +8.07% | 0.05 | 72 | 653 | 1.06 | -0.16 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 14.00 | 0.77 | 1.07 | 0.92 | 0.91 | +0.11 | +13.75% | 0.07 | 27 | 5 | 1.05 | -0.20 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 15.00 | 1.20 | 1.33 | 1.27 | 1.28 | +0.10 | +8.48% | 0.08 | 119 | 1,209 | 1.05 | -0.26 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 16.00 | 1.57 | 1.69 | 1.63 | 1.78 | +0.14 | +8.54% | 0.10 | 673 | 456 | 1.02 | -0.32 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 17.00 | 2.09 | 2.34 | 2.22 | 2.21 | +0.28 | +14.51% | 0.13 | 9,339 | 459 | 1.06 | -0.38 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 18.00 | 2.52 | 2.78 | 2.65 | 2.75 | +0.25 | +10.00% | 0.15 | 219 | 1,183 | 1.01 | -0.44 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 19.00 | 3.20 | 3.55 | 3.38 | 3.36 | +0.11 | +3.39% | 0.18 | 45 | 1,348 | 1.06 | -0.50 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 20.00 | 3.85 | 4.40 | 4.13 | 4.01 | +0.20 | +5.25% | 0.21 | 12 | 1,045 | 1.09 | -0.55 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 21.00 | 4.50 | 5.10 | 4.80 | 4.83 | +0.26 | +5.69% | 0.23 | 15 | 273 | 1.07 | -0.61 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 22.00 | 5.35 | 5.85 | 5.60 | 5.55 | +0.20 | +3.74% | 0.25 | 180 | 362 | 1.09 | -0.65 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 23.00 | 6.10 | 6.85 | 6.48 | 6.35 | +0.25 | +4.10% | 0.28 | 4,263 | 13,220 | 1.13 | -0.69 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 24.00 | 6.95 | 7.35 | 7.15 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 355 | 1.07 | -0.73 | 0.05 | -0.02 | 1/30/2026 | 2/2/2026 3:59:54 PM EST |
| 25.00 | 7.70 | 8.55 | 8.13 | 8.10 | +0.22 | +2.80% | 0.33 | 128 | 1,552 | 1.12 | -0.76 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 26.00 | 8.20 | 9.45 | 8.83 | 8.95 | +0.35 | +4.07% | 0.34 | 73 | 417 | 1.35 | -0.79 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 27.00 | 9.60 | 10.20 | 9.90 | 9.84 | +1.90 | +23.93% | 0.37 | 1 | 171 | 1.13 | -0.81 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 28.00 | 9.75 | 11.20 | 10.48 | 10.85 | +0.75 | +7.43% | 0.37 | 2 | 57 | 1.36 | -0.84 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 29.00 | 11.15 | 12.10 | 11.63 | 11.62 | +0.42 | +3.75% | 0.40 | 7 | 73 | 1.37 | -0.85 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 30.00 | 12.20 | 13.05 | 12.63 | 12.68 | +0.63 | +5.23% | 0.42 | 19 | 136 | 1.40 | -0.87 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 31.00 | 12.25 | 14.20 | 13.23 | 11.68 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.53 | -0.88 | 0.03 | -0.02 | 1/29/2026 | 2/2/2026 3:59:54 PM EST |
| 32.00 | 13.35 | 15.00 | 14.18 | 14.60 | +0.40 | +2.82% | 0.44 | 157 | 74 | 1.47 | -0.89 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 33.00 | 13.55 | 15.85 | 14.70 | 15.05 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.43 | -0.91 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 3:59:54 PM EST |
| 35.00 | 17.25 | 18.00 | 17.63 | 17.63 | +0.38 | +2.21% | 0.50 | 4 | 896 | 1.61 | -0.93 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |