Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.60 as of 3/10/2026 3:50:39 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 | 14.20 | 17.30 | 15.75 | 17.01 | 0.00 | 0.00% | 15.75 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:55 PM EST |
| 2.00 | 13.70 | 17.10 | 15.40 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 3.00 | 12.75 | 16.10 | 14.43 | % | 4.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 4.00 | 11.70 | 15.15 | 13.43 | % | 3.36 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 5.00 | 10.75 | 13.35 | 12.05 | % | 2.41 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 6.00 | 9.75 | 12.35 | 11.05 | 9.75 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 3:59:55 PM EST |
| 7.00 | 8.75 | 12.15 | 10.45 | 9.00 | 0.00 | 0.00% | 1.49 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 3:59:55 PM EST |
| 8.00 | 7.70 | 10.80 | 9.25 | 8.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.46 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 3:59:55 PM EST |
| 9.00 | 7.75 | 9.55 | 8.65 | 8.75 | 0.00 | 0.00% | 0.96 | 0 | 7 | 2.82 | 0.98 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 10.00 | 6.60 | 8.50 | 7.55 | 6.70 | 0.00 | 0.00% | 0.76 | 0 | 57 | 2.44 | 0.95 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 11.00 | 5.90 | 7.50 | 6.70 | 5.68 | 0.00 | 0.00% | 0.61 | 0 | 30 | 2.13 | 0.93 | 0.02 | -0.01 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 12.00 | 5.20 | 6.60 | 5.90 | 5.01 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.36 | 0.89 | 0.03 | -0.02 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 13.00 | 4.00 | 6.05 | 5.03 | 4.95 | 0.00 | 0.00% | 0.39 | 0 | 231 | 1.94 | 0.84 | 0.04 | -0.02 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 14.00 | 3.70 | 4.40 | 4.05 | 4.40 | +0.89 | +25.36% | 0.29 | 6 | 12 | 1.09 | 0.78 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 15.00 | 3.05 | 3.35 | 3.20 | 3.65 | +0.24 | +7.04% | 0.21 | 2 | 603 | 0.97 | 0.72 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 16.00 | 2.47 | 2.65 | 2.56 | 2.55 | -0.40 | -13.56% | 0.16 | 26 | 527 | 0.93 | 0.64 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 17.00 | 1.95 | 2.11 | 2.03 | 2.47 | 0.00 | 0.00% | 0.12 | 84 | 1,058 | 0.91 | 0.57 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 18.00 | 1.55 | 1.74 | 1.65 | 1.70 | -0.25 | -12.83% | 0.09 | 36 | 940 | 0.92 | 0.49 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 19.00 | 1.18 | 1.41 | 1.30 | 1.36 | +0.06 | +4.62% | 0.07 | 491 | 393 | 0.92 | 0.42 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 20.00 | 1.00 | 1.08 | 1.04 | 1.01 | -0.27 | -21.10% | 0.05 | 843 | 1,372 | 0.92 | 0.35 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 21.00 | 0.71 | 1.00 | 0.86 | 0.80 | -0.24 | -23.08% | 0.04 | 21 | 786 | 0.94 | 0.29 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 22.00 | 0.56 | 0.71 | 0.64 | 0.72 | -0.11 | -13.26% | 0.03 | 169 | 548 | 0.92 | 0.25 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 23.00 | 0.43 | 0.58 | 0.51 | 0.52 | -0.12 | -18.75% | 0.02 | 121 | 772 | 0.93 | 0.21 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 24.00 | 0.25 | 0.54 | 0.40 | 0.46 | +0.04 | +9.53% | 0.02 | 13 | 892 | 0.93 | 0.17 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 25.00 | 0.26 | 0.42 | 0.34 | 0.42 | +0.02 | +5.00% | 0.01 | 50 | 1,433 | 0.96 | 0.15 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 26.00 | 0.19 | 0.49 | 0.34 | 0.32 | -0.03 | -8.58% | 0.01 | 17 | 607 | 1.02 | 0.12 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 27.00 | 0.18 | 0.31 | 0.25 | 0.26 | +0.08 | +44.45% | 0.01 | 27 | 204 | 1.00 | 0.11 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 28.00 | 0.14 | 0.28 | 0.21 | 0.18 | -0.04 | -18.19% | 0.01 | 27 | 623 | 1.02 | 0.09 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.73 | 0.37 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.50 | 0.06 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 78 | 966 | 1.08 | 0.06 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 31.00 | 0.07 | 0.49 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.20 | 0.05 | 0.02 | -0.01 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 32.00 | 0.09 | 0.26 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.16 | 0.05 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 33.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.13 | -56.53% | 0.00 | 5 | 228 | 1.12 | 0.04 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 690 | 1.11 | 0.03 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.62 | 0.31 | % | 0.15 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.02 | 0.51 | % | 0.17 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.12 | 0 | 37 | 4.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.74 | -0.01 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.31 | -0.02 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.22 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 343 | 336 | 0.98 | -0.05 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.03 | -10.72% | 0.03 | 101 | 285 | 1.18 | -0.07 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 12.00 | 0.30 | 0.41 | 0.36 | 0.31 | -0.11 | -26.19% | 0.03 | 36 | 250 | 1.04 | -0.11 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 13.00 | 0.47 | 0.60 | 0.54 | 0.45 | -0.14 | -23.73% | 0.04 | 8 | 601 | 1.01 | -0.16 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 14.00 | 0.70 | 0.82 | 0.76 | 0.78 | -0.11 | -12.36% | 0.05 | 52 | 578 | 0.97 | -0.22 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 15.00 | 1.00 | 1.19 | 1.10 | 1.08 | +0.03 | +2.86% | 0.07 | 40 | 2,346 | 0.96 | -0.28 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 16.00 | 1.43 | 1.51 | 1.47 | 1.45 | -0.05 | -3.34% | 0.09 | 36 | 2,424 | 0.93 | -0.36 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 17.00 | 1.92 | 2.20 | 2.06 | 1.81 | -0.05 | -2.69% | 0.12 | 94 | 8,182 | 0.97 | -0.43 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 18.00 | 2.43 | 2.79 | 2.61 | 2.38 | -0.12 | -4.80% | 0.14 | 5,017 | 9,692 | 0.95 | -0.51 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 19.00 | 3.00 | 3.35 | 3.18 | 3.01 | -0.81 | -21.21% | 0.17 | 2 | 316 | 0.91 | -0.58 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 20.00 | 3.75 | 4.10 | 3.93 | 3.50 | -0.79 | -18.42% | 0.20 | 153 | 652 | 0.92 | -0.65 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 21.00 | 4.55 | 4.95 | 4.75 | 4.23 | -0.60 | -12.43% | 0.23 | 3 | 189 | 0.94 | -0.71 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 22.00 | 5.40 | 5.75 | 5.58 | 5.00 | -1.11 | -18.17% | 0.25 | 37 | 443 | 0.94 | -0.75 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 23.00 | 6.10 | 6.60 | 6.35 | 5.80 | -0.60 | -9.38% | 0.28 | 12 | 1,045 | 0.87 | -0.79 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 24.00 | 6.55 | 7.60 | 7.08 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 338 | 1.15 | -0.83 | 0.05 | -0.02 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 25.00 | 7.45 | 8.65 | 8.05 | 7.75 | -0.34 | -4.21% | 0.32 | 307 | 508 | 1.26 | -0.85 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 26.00 | 8.55 | 9.45 | 9.00 | 8.54 | +0.31 | +3.77% | 0.35 | 2 | 240 | 1.20 | -0.88 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 27.00 | 9.35 | 10.70 | 10.03 | 10.53 | 0.00 | 0.00% | 0.37 | 0 | 66 | 1.44 | -0.89 | 0.03 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 28.00 | 10.20 | 11.45 | 10.83 | 10.71 | -0.87 | -7.52% | 0.39 | 4 | 59 | 1.33 | -0.91 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 29.00 | 11.45 | 12.70 | 12.08 | 11.98 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.57 | -0.94 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 30.00 | 12.05 | 13.55 | 12.80 | 13.23 | 0.00 | 0.00% | 0.43 | 0 | 101 | 1.53 | -0.94 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 31.00 | 13.60 | 14.45 | 14.03 | 15.63 | 0.00 | 0.00% | 0.45 | 0 | 31 | 1.51 | -0.95 | 0.02 | -0.01 | 2/17/2026 | 3/10/2026 3:59:55 PM EST |
| 32.00 | 14.40 | 15.60 | 15.00 | 15.37 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.67 | -0.95 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 33.00 | 15.20 | 16.75 | 15.98 | 16.39 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.83 | -0.96 | 0.02 | -0.01 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 35.00 | 17.55 | 18.25 | 17.90 | 17.43 | -0.41 | -2.30% | 0.51 | 2 | 227 | 1.53 | -0.97 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |