Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.94 as of 3/12/2026 4:06:32 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 | 13.10 | 17.05 | 15.08 | 15.21 | -0.52 | -3.31% | 15.08 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 2.00 | 12.10 | 16.05 | 14.08 | 14.22 | -0.63 | -4.25% | 7.04 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 3.00 | 11.15 | 15.05 | 13.10 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 4.00 | 10.45 | 14.05 | 12.25 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 5.00 | 10.25 | 11.65 | 10.95 | % | 2.19 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 6.00 | 9.80 | 11.35 | 10.58 | 11.50 | 0.00 | 0.00% | 1.76 | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:37 PM EST |
| 7.00 | 7.20 | 10.35 | 8.78 | % | 1.25 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 8.00 | 7.70 | 8.70 | 8.20 | % | 1.02 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 9.00 | 6.55 | 7.70 | 7.13 | % | 0.79 | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 10.00 | 5.75 | 6.70 | 6.23 | 7.60 | 0.00 | 0.00% | 0.62 | 0 | 9 | 2.58 | 0.98 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:37 PM EST |
| 10.50 | 5.25 | 6.95 | 6.10 | % | 0.58 | 0 | 0 | 3.37 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:37 PM EST | |||
| 11.00 | 4.80 | 6.30 | 5.55 | 6.11 | 0.00 | 0.00% | 0.50 | 0 | 45 | 2.96 | 0.95 | 0.02 | -0.01 | 2/27/2026 | 3/12/2026 3:59:37 PM EST |
| 11.50 | 4.45 | 5.80 | 5.13 | 6.12 | 0.00 | 0.00% | 0.45 | 0 | 95 | 2.74 | 0.93 | 0.03 | -0.02 | 3/2/2026 | 3/12/2026 3:59:37 PM EST |
| 12.00 | 3.80 | 4.45 | 4.13 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.52 | 0.91 | 0.04 | -0.02 | 2/13/2026 | 3/12/2026 3:59:37 PM EST |
| 12.50 | 3.45 | 4.90 | 4.18 | 4.92 | 0.00 | 0.00% | 0.33 | 0 | 73 | 2.43 | 0.88 | 0.05 | -0.03 | 3/6/2026 | 3/12/2026 3:59:37 PM EST |
| 13.00 | 2.98 | 4.45 | 3.72 | 4.86 | 0.00 | 0.00% | 0.29 | 0 | 52 | 2.28 | 0.86 | 0.06 | -0.03 | 3/2/2026 | 3/12/2026 3:59:37 PM EST |
| 13.50 | 2.60 | 4.00 | 3.30 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.30 | 0.82 | 0.08 | -0.03 | 2/27/2026 | 3/12/2026 3:59:37 PM EST |
| 14.00 | 2.20 | 2.72 | 2.46 | 2.47 | -1.38 | -35.85% | 0.18 | 1 | 124 | 0.89 | 0.78 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 14.50 | 1.86 | 2.35 | 2.11 | 2.68 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.91 | 0.74 | 0.10 | -0.04 | 3/9/2026 | 3/12/2026 3:59:37 PM EST |
| 15.00 | 1.61 | 2.09 | 1.85 | 1.80 | -0.60 | -25.00% | 0.12 | 2 | 154 | 0.97 | 0.68 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 15.50 | 1.38 | 1.62 | 1.50 | 2.11 | 0.00 | 0.00% | 0.10 | 0 | 263 | 0.90 | 0.62 | 0.13 | -0.04 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 16.00 | 1.21 | 1.31 | 1.26 | 1.17 | -0.61 | -34.27% | 0.08 | 28 | 298 | 0.93 | 0.55 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 16.50 | 0.98 | 1.28 | 1.13 | 1.05 | -0.51 | -32.70% | 0.07 | 51 | 134 | 0.92 | 0.48 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 17.00 | 0.79 | 0.88 | 0.84 | 0.75 | -0.49 | -39.52% | 0.05 | 225 | 480 | 0.92 | 0.42 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 17.50 | 0.61 | 0.71 | 0.66 | 0.65 | -0.37 | -36.28% | 0.04 | 2,014 | 136 | 0.91 | 0.36 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 18.00 | 0.45 | 0.57 | 0.51 | 0.52 | -0.28 | -35.00% | 0.03 | 87 | 2,166 | 0.90 | 0.30 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 18.50 | 0.31 | 0.47 | 0.39 | 0.50 | -0.17 | -25.38% | 0.02 | 10 | 577 | 0.88 | 0.25 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 19.00 | 0.24 | 0.37 | 0.31 | 0.35 | -0.19 | -35.19% | 0.02 | 84 | 198 | 0.89 | 0.21 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 19.50 | 0.23 | 0.35 | 0.29 | 0.31 | -0.14 | -31.12% | 0.01 | 46 | 235 | 0.95 | 0.18 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 20.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.10 | -27.78% | 0.01 | 92 | 1,599 | 0.95 | 0.14 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 20.50 | 0.04 | 0.34 | 0.19 | 0.22 | -0.07 | -24.14% | 0.01 | 4 | 257 | 0.91 | 0.12 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 21.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 10 | 264 | 1.02 | 0.10 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 21.50 | 0.04 | 0.71 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.24 | 0.07 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.14 | -0.03 | -17.65% | 0.01 | 1 | 420 | 1.02 | 0.06 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.05 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 23.00 | 0.01 | 0.22 | 0.12 | 0.08 | -0.08 | -50.00% | 0.01 | 18 | 222 | 1.04 | 0.04 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 23.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.03 | 0.02 | -0.01 | 3/12/2026 3:59:37 PM EST | |||
| 24.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 326 | 1.16 | 0.03 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 517 | 1.27 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:37 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 30.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 344 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 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 | 3/12/2026 3:59:37 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:37 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:37 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.40 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 10.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,879 | 1.44 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:37 PM EST |
| 10.50 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 2.29 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:37 PM EST | |||
| 11.00 | 0.06 | 0.34 | 0.20 | 0.30 | +0.20 | +200.00% | 0.02 | 1 | 72 | 1.43 | -0.05 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 11.50 | 0.08 | 0.24 | 0.16 | 0.12 | +0.03 | +33.34% | 0.01 | 2 | 52 | 1.26 | -0.07 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 12.00 | 0.10 | 0.17 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 54 | 65 | 1.10 | -0.09 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 12.50 | 0.02 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.99 | -0.12 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.11 | -0.14 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 13.50 | 0.26 | 0.37 | 0.32 | 0.32 | +0.06 | +23.08% | 0.02 | 1 | 56 | 1.00 | -0.18 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 14.00 | 0.38 | 0.47 | 0.43 | 0.48 | +0.16 | +50.00% | 0.03 | 74 | 227 | 0.98 | -0.22 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 14.50 | 0.53 | 0.60 | 0.57 | 0.61 | +0.17 | +38.64% | 0.04 | 40 | 174 | 0.97 | -0.26 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 15.00 | 0.70 | 0.77 | 0.74 | 0.80 | +0.29 | +56.87% | 0.05 | 17 | 161 | 0.96 | -0.32 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 15.50 | 0.90 | 0.97 | 0.94 | 0.99 | +0.22 | +28.58% | 0.06 | 215 | 401 | 0.95 | -0.38 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 16.00 | 1.13 | 1.21 | 1.17 | 1.17 | +0.17 | +17.00% | 0.07 | 178 | 321 | 0.94 | -0.45 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 16.50 | 1.40 | 1.48 | 1.44 | 1.38 | +0.33 | +31.43% | 0.09 | 3 | 296 | 0.94 | -0.52 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 17.00 | 1.70 | 1.77 | 1.74 | 1.80 | +0.45 | +33.34% | 0.10 | 52 | 119 | 0.93 | -0.58 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 17.50 | 1.97 | 2.33 | 2.15 | 1.95 | +0.30 | +18.19% | 0.12 | 27 | 96 | 0.98 | -0.64 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 18.00 | 2.20 | 2.69 | 2.45 | 2.45 | +0.46 | +23.12% | 0.14 | 121 | 91 | 0.92 | -0.70 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 18.50 | 2.52 | 3.70 | 3.11 | 2.87 | +0.95 | +49.48% | 0.17 | 8 | 28 | 1.11 | -0.75 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 19.00 | 2.89 | 3.85 | 3.37 | 2.84 | +0.69 | +32.10% | 0.18 | 31 | 66 | 1.46 | -0.79 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 19.50 | 3.35 | 4.00 | 3.68 | 3.50 | +0.71 | +25.45% | 0.19 | 1 | 524 | 1.25 | -0.82 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 20.00 | 4.00 | 4.50 | 4.25 | 4.28 | +1.08 | +33.75% | 0.21 | 10 | 66 | 1.06 | -0.86 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 20.50 | 4.45 | 4.85 | 4.65 | 4.04 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.83 | -0.88 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 21.00 | 4.70 | 5.65 | 5.18 | 4.88 | +0.49 | +11.17% | 0.25 | 25 | 120 | 1.64 | -0.90 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 21.50 | 5.20 | 5.80 | 5.50 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.34 | -0.93 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 22.00 | 5.85 | 6.40 | 6.13 | 5.96 | +0.77 | +14.84% | 0.28 | 3 | 361 | 1.53 | -0.94 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 22.50 | 6.40 | 6.95 | 6.68 | % | 0.30 | 0 | 0 | 1.65 | -0.95 | 0.03 | -0.01 | 3/12/2026 3:59:37 PM EST | |||
| 23.00 | 6.35 | 7.50 | 6.93 | 6.87 | +0.72 | +11.71% | 0.30 | 2 | 52 | 1.77 | -0.96 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 23.50 | 6.90 | 8.20 | 7.55 | 7.46 | % | 0.32 | 2 | 0 | 2.04 | -0.97 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:37 PM EST | |
| 24.00 | 7.70 | 8.35 | 8.03 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 131 | 1.72 | -0.97 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:37 PM EST |
| 24.50 | 8.00 | 9.05 | 8.53 | % | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:37 PM EST | |||
| 25.00 | 8.30 | 9.70 | 9.00 | 8.89 | +0.51 | +6.09% | 0.36 | 2 | 5 | 2.23 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 25.50 | 8.95 | 10.05 | 9.50 | 8.91 | % | 0.37 | 1 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST | |
| 26.00 | 9.35 | 10.60 | 9.98 | 9.90 | % | 0.38 | 8 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST | |
| 27.00 | 10.30 | 11.55 | 10.93 | 10.70 | +1.18 | +12.40% | 0.40 | 5 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |
| 30.00 | 13.30 | 14.60 | 13.95 | 13.75 | 0.00 | 0.00% | 0.46 | 1 | 4 | 2.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:37 PM EST |