Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.14 as of 3/16/2026 9:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.20 | 12.45 | 11.33 | % | 2.27 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 6.00 | 9.20 | 11.45 | 10.33 | % | 1.72 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 7.00 | 8.30 | 10.45 | 9.38 | % | 1.34 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 8.00 | 6.60 | 9.45 | 8.03 | % | 1.00 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 9.00 | 5.90 | 8.45 | 7.18 | % | 0.80 | 0 | 0 | 3.76 | 0.98 | 0.01 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 10.00 | 5.20 | 7.50 | 6.35 | % | 0.64 | 0 | 0 | 3.33 | 0.98 | 0.01 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 11.00 | 4.35 | 7.30 | 5.83 | % | 0.53 | 0 | 0 | 3.75 | 0.95 | 0.03 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 11.50 | 4.20 | 5.75 | 4.98 | 6.17 | 0.00 | 0.00% | 0.43 | 0 | 191 | 2.41 | 0.94 | 0.03 | -0.02 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 12.00 | 3.35 | 5.55 | 4.45 | 3.85 | % | 0.37 | 1 | 0 | 2.53 | 0.89 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 12.50 | 3.00 | 4.60 | 3.80 | 5.31 | 0.00 | 0.00% | 0.30 | 0 | 95 | 1.89 | 0.86 | 0.05 | -0.03 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 13.00 | 2.88 | 3.90 | 3.39 | 3.66 | -1.36 | -27.10% | 0.26 | 46 | 166 | 1.52 | 0.85 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 13.50 | 2.48 | 3.45 | 2.97 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 170 | 1.41 | 0.81 | 0.07 | -0.03 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 14.00 | 2.06 | 3.15 | 2.61 | 3.35 | -0.35 | -9.46% | 0.19 | 2 | 192 | 1.43 | 0.78 | 0.08 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 14.50 | 2.26 | 2.45 | 2.36 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.00 | 0.73 | 0.09 | -0.04 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 15.00 | 1.92 | 2.03 | 1.98 | 2.00 | -0.05 | -2.44% | 0.13 | 42 | 83 | 0.94 | 0.68 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.50 | 1.62 | 1.77 | 1.70 | 1.82 | +0.05 | +2.83% | 0.11 | 37 | 68 | 0.95 | 0.63 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.00 | 1.35 | 1.45 | 1.40 | 1.45 | +0.03 | +2.12% | 0.09 | 26 | 173 | 0.96 | 0.57 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.50 | 1.11 | 1.31 | 1.21 | 1.33 | +0.16 | +13.68% | 0.07 | 262 | 86 | 0.95 | 0.51 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.00 | 0.91 | 1.06 | 0.99 | 0.99 | -0.01 | -1.00% | 0.06 | 178 | 193 | 0.93 | 0.45 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.50 | 0.75 | 0.82 | 0.79 | 0.75 | -0.20 | -21.06% | 0.05 | 58 | 103 | 0.91 | 0.39 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.00 | 0.61 | 0.65 | 0.63 | 0.60 | -0.06 | -9.10% | 0.04 | 122 | 285 | 0.90 | 0.34 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.50 | 0.49 | 0.53 | 0.51 | 0.58 | -0.01 | -1.70% | 0.03 | 62 | 1,285 | 0.91 | 0.29 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.00 | 0.22 | 0.59 | 0.41 | 0.41 | -0.11 | -21.16% | 0.02 | 101 | 157 | 0.89 | 0.25 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.50 | 0.32 | 0.36 | 0.34 | 0.30 | -0.34 | -53.13% | 0.02 | 6 | 436 | 0.92 | 0.21 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 0.22 | 0.48 | 0.35 | 0.27 | -0.06 | -18.19% | 0.02 | 169 | 361 | 1.00 | 0.18 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.16 | -40.00% | 0.01 | 33 | 1,147 | 0.94 | 0.15 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.00 | 0.12 | 0.21 | 0.17 | 0.20 | -0.02 | -9.10% | 0.01 | 2,975 | 174 | 0.91 | 0.13 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.57 | 0.09 | 0.05 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 137 | 172 | 1.01 | 0.09 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.07 | 0.04 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 151 | 1.08 | 0.06 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.13 | 0.04 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 170 | 1.41 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 264 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 1,010 | 1.86 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 157 | 2.53 | -0.02 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.06 | +54.55% | 0.02 | 2 | 25 | 1.40 | -0.05 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.90 | -0.06 | 0.03 | -0.02 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.24 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 11 | 120 | 1.11 | -0.11 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 12.50 | 0.01 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.92 | -0.14 | 0.05 | -0.03 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 13.00 | 0.24 | 0.50 | 0.37 | 0.25 | -0.05 | -16.67% | 0.03 | 10 | 164 | 1.15 | -0.15 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 13.50 | 0.21 | 0.51 | 0.36 | 0.35 | -0.02 | -5.41% | 0.03 | 43 | 203 | 1.01 | -0.19 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.44 | -0.09 | -16.99% | 0.03 | 21 | 52 | 1.00 | -0.22 | 0.08 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 14.50 | 0.59 | 0.64 | 0.62 | 0.66 | -0.03 | -4.35% | 0.04 | 8 | 72 | 0.99 | -0.27 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.00 | 0.76 | 0.81 | 0.79 | 0.78 | +0.06 | +8.34% | 0.05 | 153 | 115 | 0.98 | -0.32 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.50 | 0.95 | 1.02 | 0.99 | 0.88 | -0.18 | -16.99% | 0.06 | 14 | 2,413 | 0.97 | -0.37 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.00 | 1.18 | 1.25 | 1.22 | 1.24 | -0.04 | -3.13% | 0.08 | 75 | 110 | 0.96 | -0.43 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 16.50 | 1.44 | 1.52 | 1.48 | 1.76 | +0.24 | +15.79% | 0.09 | 87 | 113 | 0.96 | -0.49 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.00 | 1.73 | 1.81 | 1.77 | 2.00 | +0.04 | +2.05% | 0.10 | 83 | 376 | 0.95 | -0.55 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 17.50 | 2.06 | 2.28 | 2.17 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.00 | -0.61 | 0.12 | -0.04 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 18.00 | 2.28 | 2.63 | 2.46 | 2.31 | +0.05 | +2.22% | 0.14 | 4 | 42 | 0.95 | -0.66 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 18.50 | 2.74 | 3.05 | 2.90 | 2.71 | -0.03 | -1.10% | 0.16 | 1 | 8 | 1.00 | -0.71 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 19.00 | 2.50 | 3.80 | 3.15 | 2.93 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.41 | -0.75 | 0.10 | -0.03 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 19.50 | 2.85 | 4.25 | 3.55 | 3.67 | +0.44 | +13.63% | 0.18 | 1 | 18 | 1.47 | -0.79 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 3.45 | 4.65 | 4.05 | 4.00 | -0.22 | -5.22% | 0.20 | 7 | 104 | 1.47 | -0.82 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 20.50 | 3.70 | 5.15 | 4.43 | 4.56 | +0.31 | +7.30% | 0.22 | 1 | 7 | 1.56 | -0.85 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.00 | 4.70 | 5.35 | 5.03 | 4.95 | -0.15 | -2.95% | 0.24 | 18 | 77 | 1.37 | -0.87 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 21.50 | 4.65 | 6.55 | 5.60 | % | 0.26 | 0 | 0 | 2.04 | -0.91 | 0.05 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 22.00 | 5.40 | 6.45 | 5.93 | 6.08 | +0.08 | +1.34% | 0.27 | 1 | 99 | 1.60 | -0.91 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 22.50 | 5.70 | 7.25 | 6.48 | % | 0.29 | 0 | 0 | 1.94 | -0.93 | 0.04 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 23.00 | 6.25 | 7.85 | 7.05 | 6.52 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.09 | -0.94 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 24.00 | 7.20 | 8.50 | 7.85 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 120 | 1.90 | -0.96 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 8.20 | 9.50 | 8.85 | 8.51 | -0.36 | -4.06% | 0.35 | 2 | 109 | 2.02 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 26.00 | 9.20 | 10.85 | 10.03 | % | 0.39 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 30.00 | 13.40 | 14.60 | 14.00 | 13.90 | 0.00 | 0.00% | 0.47 | 0 | 66 | 2.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |