Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.14 as of 3/25/2026 8:28:44 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 | 8.50 | 11.10 | 9.80 | % | 1.96 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 7.00 | 7.55 | 8.80 | 8.18 | % | 1.17 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 6.50 | 7.90 | 7.20 | 7.15 | -0.15 | -2.06% | 0.90 | 15 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 9.00 | 5.60 | 7.45 | 6.53 | % | 0.73 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 10.00 | 4.60 | 6.50 | 5.55 | % | 0.55 | 0 | 36 | 3.27 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 11.00 | 3.65 | 5.60 | 4.63 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.91 | 0.96 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 11.50 | 3.20 | 5.05 | 4.13 | % | 0.36 | 0 | 0 | 2.63 | 0.94 | 0.04 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 2.99 | 4.40 | 3.70 | % | 0.31 | 0 | 0 | 2.26 | 0.90 | 0.06 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 12.50 | 2.65 | 3.45 | 3.05 | 4.15 | % | 0.24 | 1 | 0 | 1.00 | 0.86 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 13.00 | 2.19 | 3.75 | 2.97 | 2.82 | 0.00 | 0.00% | 0.23 | 0 | 66 | 1.32 | 0.82 | 0.09 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 13.50 | 1.97 | 2.23 | 2.10 | 2.00 | % | 0.16 | 38 | 96 | 0.89 | 0.76 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 14.00 | 1.69 | 1.86 | 1.78 | 2.03 | -0.17 | -7.73% | 0.13 | 6 | 203 | 0.90 | 0.70 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 1.40 | 1.50 | 1.45 | 1.42 | -0.14 | -8.98% | 0.10 | 41 | 131 | 0.88 | 0.63 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 1.10 | 1.23 | 1.17 | 1.08 | -0.42 | -28.00% | 0.08 | 31 | 271 | 0.86 | 0.56 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 0.93 | 0.99 | 0.96 | 1.04 | -0.07 | -6.31% | 0.06 | 107 | 124 | 0.88 | 0.49 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.00 | 0.73 | 0.79 | 0.76 | 0.76 | -0.34 | -30.91% | 0.05 | 218 | 4,323 | 0.87 | 0.42 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 0.57 | 0.62 | 0.60 | 0.55 | -0.43 | -43.88% | 0.04 | 114 | 675 | 0.86 | 0.35 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 0.38 | 0.49 | 0.44 | 0.45 | -0.25 | -35.72% | 0.03 | 173 | 874 | 0.84 | 0.29 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 0.29 | 0.38 | 0.34 | 0.36 | -0.18 | -33.34% | 0.02 | 79 | 1,228 | 0.84 | 0.24 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.21 | -43.75% | 0.02 | 71 | 950 | 0.87 | 0.19 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 0.10 | 0.27 | 0.19 | 0.22 | -0.08 | -26.67% | 0.01 | 3 | 189 | 0.82 | 0.15 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 0.12 | 0.26 | 0.19 | 0.16 | -0.12 | -42.86% | 0.01 | 76 | 381 | 0.90 | 0.12 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 0.03 | 0.16 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 10 | 155 | 0.80 | 0.10 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.08 | -44.45% | 0.01 | 30 | 357 | 0.89 | 0.08 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.00 | 0.06 | 0.04 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.28 | 0.15 | 0.07 | -0.13 | -65.00% | 0.01 | 18 | 182 | 1.00 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 49 | 1.41 | 0.03 | 0.03 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 22.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 343 | 0.95 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 22 | 2.05 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.16 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 262 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.09 | % | 0.02 | 1 | 19 | 1.79 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 11.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 138 | 1.53 | -0.04 | 0.03 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | -0.06 | 0.04 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 0.13 | 0.40 | 0.27 | 0.19 | -0.13 | -40.63% | 0.02 | 30 | 138 | 1.10 | -0.10 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 12.50 | 0.19 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 8 | 50 | 0.95 | -0.14 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 13.00 | 0.27 | 0.36 | 0.32 | 0.40 | +0.08 | +25.00% | 0.02 | 2 | 101 | 0.91 | -0.18 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 13.50 | 0.41 | 0.49 | 0.45 | 0.54 | +0.15 | +38.47% | 0.03 | 15 | 317 | 0.91 | -0.24 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.00 | 0.60 | 0.64 | 0.62 | 0.60 | +0.07 | +13.21% | 0.04 | 35 | 81 | 0.90 | -0.30 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 0.76 | 0.82 | 0.79 | 0.77 | +0.02 | +2.67% | 0.05 | 19 | 65 | 0.88 | -0.37 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 0.99 | 1.08 | 1.04 | 1.00 | +0.27 | +36.99% | 0.07 | 14 | 123 | 0.89 | -0.44 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 1.25 | 1.35 | 1.30 | 1.25 | +0.06 | +5.05% | 0.08 | 4 | 77 | 0.88 | -0.51 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.00 | 1.55 | 1.65 | 1.60 | 1.57 | +0.21 | +15.45% | 0.10 | 22 | 329 | 0.87 | -0.58 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 1.84 | 1.98 | 1.91 | 2.05 | +0.34 | +19.89% | 0.12 | 1 | 14 | 0.85 | -0.65 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 2.26 | 2.36 | 2.31 | 2.27 | +0.40 | +21.39% | 0.14 | 5 | 592 | 0.87 | -0.71 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 2.53 | 2.77 | 2.65 | 2.42 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.81 | -0.76 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 2.56 | 3.45 | 3.01 | 2.61 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.20 | -0.81 | 0.10 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 2.95 | 4.05 | 3.50 | 3.61 | +0.09 | +2.56% | 0.19 | 10 | 2 | 1.38 | -0.85 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 3.75 | 4.40 | 4.08 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.33 | -0.88 | 0.07 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 4.15 | 4.85 | 4.50 | % | 0.23 | 0 | 6 | 1.36 | -0.90 | 0.06 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 20.00 | 4.55 | 5.00 | 4.78 | 5.17 | +0.73 | +16.45% | 0.24 | 1 | 179 | 0.99 | -0.92 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 5.15 | 5.80 | 5.48 | 5.52 | 0.00 | 0.00% | 0.27 | 0 | 165 | 1.46 | -0.94 | 0.04 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 5.30 | 6.40 | 5.85 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 85 | 1.64 | -0.96 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 5.40 | 6.80 | 6.10 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.59 | -0.97 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 22.00 | 6.10 | 7.30 | 6.70 | % | 0.30 | 0 | 189 | 1.66 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 22.50 | 6.40 | 7.70 | 7.05 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.59 | -0.98 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 23.00 | 6.90 | 8.30 | 7.60 | % | 0.33 | 0 | 5 | 1.78 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 24.00 | 7.70 | 9.70 | 8.70 | 7.90 | -0.37 | -4.48% | 0.36 | 1 | 7 | 2.34 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 25.00 | 9.50 | 10.20 | 9.85 | % | 0.39 | 0 | 240 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 14.00 | 15.45 | 14.73 | % | 0.49 | 0 | 100 | 2.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |