Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.58 as of 2/20/2026 6:56:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.45 | 16.95 | 15.20 | 14.26 | 0.00 | 0.00% | 15.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 2.00 | 11.80 | 15.90 | 13.85 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 3.00 | 10.85 | 14.25 | 12.55 | % | 4.18 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 4.00 | 9.85 | 13.75 | 11.80 | % | 2.95 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 5.00 | 9.65 | 12.30 | 10.98 | % | 2.20 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 6.00 | 9.10 | 11.40 | 10.25 | 9.75 | % | 1.71 | 1 | 0 | 3.36 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 7.00 | 8.35 | 9.60 | 8.98 | 9.00 | % | 1.28 | 1 | 0 | 2.12 | 0.98 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 8.00 | 7.40 | 9.30 | 8.35 | 8.00 | % | 1.04 | 1 | 0 | 2.44 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 9.00 | 6.75 | 7.60 | 7.18 | 7.00 | % | 0.80 | 13 | 0 | 1.57 | 0.94 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST | |
| 10.00 | 5.60 | 6.60 | 6.10 | 6.00 | -0.70 | -10.45% | 0.61 | 2 | 0 | 1.35 | 0.90 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 11.00 | 4.95 | 6.75 | 5.85 | 5.53 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.10 | 0.87 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 12.00 | 4.30 | 5.25 | 4.78 | 4.50 | -0.60 | -11.77% | 0.40 | 1 | 15 | 1.00 | 0.82 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 13.00 | 3.75 | 4.25 | 4.00 | 3.80 | -0.50 | -11.63% | 0.31 | 8 | 251 | 0.96 | 0.77 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 14.00 | 3.20 | 3.65 | 3.43 | 3.40 | -0.43 | -11.23% | 0.25 | 5 | 11 | 0.97 | 0.71 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 2.63 | 3.10 | 2.87 | 2.74 | -0.66 | -19.42% | 0.19 | 14 | 613 | 0.96 | 0.64 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 16.00 | 2.14 | 2.48 | 2.31 | 2.20 | -0.59 | -21.15% | 0.14 | 87 | 555 | 0.92 | 0.58 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 17.00 | 1.82 | 2.22 | 2.02 | 1.90 | -0.47 | -19.84% | 0.12 | 46 | 616 | 0.96 | 0.52 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 18.00 | 1.50 | 1.85 | 1.68 | 1.58 | -0.46 | -22.55% | 0.09 | 26 | 482 | 0.96 | 0.46 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 19.00 | 1.20 | 1.49 | 1.35 | 1.40 | -0.27 | -16.17% | 0.07 | 87 | 147 | 0.94 | 0.40 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 1.05 | 1.37 | 1.21 | 1.13 | -0.21 | -15.68% | 0.06 | 59 | 631 | 0.99 | 0.35 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 21.00 | 0.86 | 1.24 | 1.05 | 0.93 | -0.23 | -19.83% | 0.05 | 20 | 740 | 1.00 | 0.31 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 22.00 | 0.75 | 0.94 | 0.85 | 0.92 | -0.02 | -2.13% | 0.04 | 15 | 289 | 0.99 | 0.28 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 0.53 | 0.93 | 0.73 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 534 | 1.00 | 0.25 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 0.51 | 0.77 | 0.64 | 0.55 | -0.18 | -24.66% | 0.03 | 7 | 839 | 1.02 | 0.22 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.48 | 0.75 | 0.62 | 0.49 | -0.16 | -24.62% | 0.02 | 32 | 1,287 | 1.07 | 0.19 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 0.31 | 0.68 | 0.50 | 0.42 | -0.11 | -20.76% | 0.02 | 4 | 605 | 1.04 | 0.18 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 0.29 | 0.57 | 0.43 | 0.43 | -0.02 | -4.45% | 0.02 | 6 | 170 | 1.06 | 0.16 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 0.24 | 0.80 | 0.52 | 0.40 | -0.02 | -4.77% | 0.02 | 12 | 699 | 1.15 | 0.14 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 0.20 | 0.85 | 0.53 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.19 | 0.12 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 786 | 1.10 | 0.12 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.46 | 0.08 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.51 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.35 | 0.08 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.38 | 0.07 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.12 | 0.30 | 0.21 | 0.20 | -0.06 | -23.08% | 0.01 | 2 | 634 | 1.18 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 35 | 3.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.52 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | -0.02 | 0.01 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.58 | -0.04 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.50 | -0.06 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.08 | -23.53% | 0.03 | 1 | 98 | 0.98 | -0.10 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 0.83 | 0.64 | 0.52 | -0.11 | -17.46% | 0.06 | 2 | 184 | 1.13 | -0.13 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 12.00 | 0.66 | 0.87 | 0.77 | 0.75 | -0.02 | -2.60% | 0.06 | 1 | 39 | 1.03 | -0.18 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 13.00 | 0.87 | 1.16 | 1.02 | 1.10 | +0.03 | +2.81% | 0.08 | 24 | 300 | 0.99 | -0.23 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 14.00 | 1.25 | 1.53 | 1.39 | 1.50 | +0.17 | +12.79% | 0.10 | 4 | 189 | 0.98 | -0.29 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 1.76 | 2.02 | 1.89 | 1.91 | +0.17 | +9.77% | 0.13 | 23 | 873 | 0.99 | -0.36 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 16.00 | 2.19 | 2.59 | 2.39 | 2.51 | +0.24 | +10.58% | 0.15 | 162 | 904 | 0.98 | -0.42 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 17.00 | 2.76 | 3.20 | 2.98 | 3.10 | +0.23 | +8.02% | 0.18 | 32 | 723 | 0.97 | -0.48 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 18.00 | 3.55 | 3.90 | 3.73 | 3.90 | +0.50 | +14.71% | 0.21 | 211 | 694 | 1.00 | -0.54 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 19.00 | 4.25 | 4.60 | 4.43 | 4.22 | +0.05 | +1.20% | 0.23 | 4 | 209 | 1.00 | -0.60 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 5.05 | 5.35 | 5.20 | 5.25 | +0.30 | +6.07% | 0.26 | 1 | 572 | 1.01 | -0.65 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 21.00 | 5.85 | 6.20 | 6.03 | 6.01 | -0.34 | -5.36% | 0.29 | 2 | 170 | 1.02 | -0.69 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 22.00 | 6.55 | 7.05 | 6.80 | 6.65 | +0.03 | +0.46% | 0.31 | 1 | 402 | 0.99 | -0.72 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 7.65 | 8.05 | 7.85 | 7.74 | -0.39 | -4.80% | 0.34 | 24 | 833 | 1.10 | -0.75 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 8.30 | 9.00 | 8.65 | 8.74 | +0.54 | +6.59% | 0.36 | 1 | 236 | 1.04 | -0.78 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 9.20 | 9.95 | 9.58 | 9.32 | -0.39 | -4.02% | 0.38 | 1 | 392 | 1.04 | -0.81 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 10.25 | 11.05 | 10.65 | 10.24 | 0.00 | 0.00% | 0.41 | 0 | 243 | 1.15 | -0.82 | 0.04 | -0.02 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 10.95 | 11.95 | 11.45 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 75 | 1.38 | -0.84 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 11.80 | 13.10 | 12.45 | 12.06 | -0.92 | -7.09% | 0.44 | 2 | 40 | 1.51 | -0.86 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 12.10 | 14.35 | 13.23 | 12.87 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.69 | -0.88 | 0.03 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 13.05 | 15.10 | 14.08 | 14.15 | 0.00 | 0.00% | 0.47 | 0 | 96 | 1.61 | -0.89 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 13.80 | 16.05 | 14.93 | 15.63 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.63 | -0.92 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 14.70 | 17.05 | 15.88 | 15.92 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.68 | -0.92 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 15.60 | 18.20 | 16.90 | 17.52 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.80 | -0.93 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 18.15 | 20.00 | 19.08 | 19.14 | 0.00 | 0.00% | 0.55 | 0 | 153 | 1.78 | -0.94 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |