Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.09 as of 2/16/2026 3:11:06 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 | 17.15 | 15.13 | % | 15.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 2.00 | 12.10 | 16.15 | 14.13 | % | 7.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 3.00 | 11.30 | 15.00 | 13.15 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 4.00 | 10.30 | 14.05 | 12.18 | % | 3.04 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 5.00 | 9.75 | 12.60 | 11.18 | % | 2.24 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 6.00 | 8.75 | 12.00 | 10.38 | % | 1.73 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 7.00 | 7.75 | 10.90 | 9.33 | % | 1.33 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 8.00 | 6.80 | 10.10 | 8.45 | % | 1.06 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 9.00 | 5.85 | 9.00 | 7.43 | % | 0.83 | 0 | 0 | 4.28 | 1.00 | 0.01 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 10.00 | 4.90 | 7.45 | 6.18 | 5.32 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.17 | 0.96 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 11.00 | 4.05 | 6.85 | 5.45 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.14 | 0.92 | 0.04 | -0.01 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 12.00 | 3.15 | 6.25 | 4.70 | % | 0.39 | 0 | 0 | 3.08 | 0.87 | 0.05 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 13.00 | 2.69 | 4.95 | 3.82 | 3.07 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.42 | 0.80 | 0.06 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 14.00 | 2.29 | 3.10 | 2.70 | 2.80 | +0.60 | +27.28% | 0.19 | 12 | 103 | 0.98 | 0.73 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 1.93 | 2.45 | 2.19 | 2.20 | +0.70 | +46.67% | 0.15 | 151 | 2,181 | 1.13 | 0.64 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.00 | 1.45 | 1.83 | 1.64 | 1.68 | +0.44 | +35.49% | 0.10 | 114 | 2,286 | 1.09 | 0.55 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.00 | 0.99 | 1.41 | 1.20 | 1.20 | +0.30 | +33.34% | 0.07 | 202 | 308 | 1.06 | 0.45 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.50 | 0.82 | 1.23 | 1.03 | 1.12 | +0.37 | +49.34% | 0.06 | 50 | 126 | 1.05 | 0.40 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.00 | 0.79 | 0.98 | 0.89 | 0.85 | +0.13 | +18.06% | 0.05 | 1,389 | 277 | 1.07 | 0.36 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.50 | 0.50 | 0.86 | 0.68 | 0.79 | +0.19 | +31.67% | 0.04 | 27 | 195 | 0.99 | 0.31 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.00 | 0.53 | 0.71 | 0.62 | 0.72 | +0.21 | +41.18% | 0.03 | 45 | 231 | 1.05 | 0.27 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.50 | 0.50 | 0.62 | 0.56 | 0.56 | +0.07 | +14.29% | 0.03 | 26 | 56 | 1.08 | 0.23 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 0.34 | 0.56 | 0.45 | 0.51 | +0.13 | +34.22% | 0.02 | 83 | 406 | 1.05 | 0.20 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.50 | 0.25 | 0.49 | 0.37 | 0.42 | +0.06 | +16.67% | 0.02 | 21 | 183 | 1.03 | 0.17 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.00 | 0.30 | 0.44 | 0.37 | 0.38 | +0.01 | +2.71% | 0.02 | 20 | 199 | 1.10 | 0.14 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.50 | 0.09 | 0.74 | 0.42 | 0.32 | 0.00 | 0.00% | 0.02 | 12 | 108 | 1.10 | 0.12 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.00 | 0.17 | 0.34 | 0.26 | 0.25 | -0.01 | -3.85% | 0.01 | 50 | 371 | 1.01 | 0.09 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.50 | 0.24 | 0.29 | 0.27 | 0.29 | -0.02 | -6.46% | 0.01 | 11 | 162 | 1.15 | 0.08 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.00 | 0.16 | 0.34 | 0.25 | 0.33 | +0.13 | +65.00% | 0.01 | 2 | 296 | 1.12 | 0.07 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 1.19 | 0.60 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.09 | 0.06 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.18 | -0.05 | -21.74% | 0.00 | 10 | 238 | 1.35 | 0.05 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 24.50 | 0.14 | 0.25 | 0.20 | 0.16 | -0.07 | -30.44% | 0.01 | 1 | 55 | 1.43 | 0.04 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 168 | 1.25 | 0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.16 | 0.08 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 14 | 1.43 | 0.02 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 26.00 | 0.01 | 0.43 | 0.22 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 71 | 2.12 | 0.02 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 26.50 | 0.05 | 0.48 | 0.27 | 0.20 | +0.02 | +11.12% | 0.01 | 2 | 3 | 2.69 | 0.02 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 22 | 1.72 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.07 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.63 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.86 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.87 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.86 | 0.43 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 0.05 | 0.23 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 14 | 235 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.44 | 0.22 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 50 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 31.00 | 0.01 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 146 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 10.00 | 0.01 | 0.20 | 0.11 | 0.23 | +0.08 | +53.34% | 0.01 | 4 | 37 | 0.99 | -0.04 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 11.00 | 0.08 | 0.71 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.45 | -0.08 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 12.00 | 0.19 | 0.57 | 0.38 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 177 | 1.70 | -0.13 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 13.00 | 0.46 | 0.55 | 0.51 | 0.56 | -0.85 | -60.29% | 0.04 | 1 | 249 | 1.12 | -0.20 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 14.00 | 0.71 | 0.80 | 0.76 | 0.80 | -0.32 | -28.58% | 0.05 | 4 | 120 | 1.09 | -0.27 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 1.07 | 1.21 | 1.14 | 1.21 | -0.51 | -29.66% | 0.08 | 123 | 173 | 1.06 | -0.36 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.00 | 1.50 | 1.89 | 1.70 | 1.60 | -0.53 | -24.89% | 0.11 | 18 | 221 | 1.09 | -0.45 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.00 | 2.06 | 2.73 | 2.40 | 2.33 | -0.60 | -20.48% | 0.14 | 18 | 422 | 1.15 | -0.55 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.50 | 2.39 | 2.79 | 2.59 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 1,360 | 1.06 | -0.60 | 0.10 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 18.00 | 2.68 | 3.20 | 2.94 | 2.82 | -0.68 | -19.43% | 0.16 | 14 | 491 | 1.06 | -0.64 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.50 | 3.00 | 3.50 | 3.25 | 3.91 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.01 | -0.69 | 0.09 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 19.00 | 3.40 | 3.95 | 3.68 | 4.15 | -0.42 | -9.19% | 0.19 | 3 | 76 | 2.08 | -0.73 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.50 | 2.87 | 4.35 | 3.61 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.87 | -0.77 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 3.65 | 5.10 | 4.38 | 4.33 | -1.02 | -19.07% | 0.22 | 5 | 125 | 1.50 | -0.80 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.50 | 4.10 | 5.95 | 5.03 | 5.94 | 0.00 | 0.00% | 0.25 | 0 | 247 | 1.82 | -0.83 | 0.07 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 21.00 | 4.70 | 5.75 | 5.23 | 5.45 | -0.81 | -12.94% | 0.25 | 13 | 91 | 1.83 | -0.86 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.50 | 4.20 | 7.60 | 5.90 | 5.90 | -0.50 | -7.82% | 0.27 | 2 | 50 | 2.42 | -0.88 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.00 | 4.60 | 6.80 | 5.70 | 6.39 | -0.88 | -12.11% | 0.26 | 2 | 91 | 1.54 | -0.91 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.50 | 4.70 | 8.60 | 6.65 | 7.19 | -0.61 | -7.83% | 0.30 | 36 | 89 | 2.55 | -0.92 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.00 | 6.35 | 7.75 | 7.05 | 7.25 | -0.80 | -9.94% | 0.31 | 7 | 186 | 1.61 | -0.93 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.50 | 5.70 | 9.60 | 7.65 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 33 | 2.68 | -0.94 | 0.03 | -0.01 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 24.00 | 6.20 | 10.20 | 8.20 | 8.76 | -0.81 | -8.47% | 0.34 | 3 | 152 | 2.81 | -0.95 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 24.50 | 6.85 | 10.65 | 8.75 | 9.86 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.83 | -0.96 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 8.75 | 10.20 | 9.48 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 21 | 2.20 | -0.97 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 25.50 | 8.30 | 11.55 | 9.93 | % | 0.39 | 0 | 0 | 2.88 | -0.98 | 0.02 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 26.00 | 8.80 | 11.45 | 10.13 | 9.67 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | -0.98 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 26.50 | 9.25 | 11.90 | 10.58 | 5.52 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -0.98 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 27.00 | 9.20 | 12.50 | 10.85 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.63 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 27.50 | 9.80 | 13.60 | 11.70 | % | 0.43 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 28.00 | 10.40 | 14.00 | 12.20 | 10.88 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.09 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 28.50 | 10.60 | 14.50 | 12.55 | 7.02 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 29.00 | 11.25 | 15.00 | 13.13 | 11.38 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.18 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 29.50 | 11.75 | 15.45 | 13.60 | % | 0.46 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 30.00 | 12.25 | 15.95 | 14.10 | 8.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 30.50 | 13.65 | 16.45 | 15.05 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 31.00 | 14.55 | 16.95 | 15.75 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 32.00 | 14.10 | 18.05 | 16.08 | 16.73 | +1.26 | +8.15% | 0.50 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |