Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.18 as of 2/19/2026 10:12:36 AM 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 | 10.00 | 12.85 | 11.43 | % | 2.29 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 6.00 | 9.10 | 11.20 | 10.15 | % | 1.69 | 0 | 0 | 3.12 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 7.00 | 8.15 | 9.90 | 9.03 | % | 1.29 | 0 | 0 | 2.32 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 8.00 | 7.20 | 9.10 | 8.15 | % | 1.02 | 0 | 0 | 2.23 | 0.97 | 0.01 | -0.01 | 2/19/2026 11:58:56 AM EST | |||
| 9.00 | 6.30 | 8.15 | 7.23 | % | 0.80 | 0 | 0 | 1.98 | 0.95 | 0.01 | -0.01 | 2/19/2026 11:58:56 AM EST | |||
| 10.00 | 5.35 | 7.10 | 6.23 | % | 0.62 | 0 | 0 | 1.67 | 0.92 | 0.02 | -0.01 | 2/19/2026 11:58:56 AM EST | |||
| 11.00 | 4.70 | 6.95 | 5.83 | % | 0.53 | 0 | 0 | 2.05 | 0.88 | 0.03 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 11.50 | 4.30 | 5.75 | 5.03 | % | 0.44 | 0 | 0 | 1.43 | 0.86 | 0.03 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 12.00 | 3.90 | 5.35 | 4.63 | % | 0.39 | 0 | 0 | 1.38 | 0.84 | 0.04 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 12.50 | 3.50 | 5.00 | 4.25 | % | 0.34 | 0 | 0 | 1.36 | 0.82 | 0.04 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 13.00 | 3.15 | 4.60 | 3.88 | % | 0.30 | 0 | 0 | 1.31 | 0.79 | 0.05 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 13.50 | 2.80 | 4.20 | 3.50 | % | 0.26 | 0 | 0 | 1.25 | 0.76 | 0.05 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 14.00 | 2.50 | 3.75 | 3.13 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.82 | 0.73 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 14.50 | 3.05 | 3.50 | 3.28 | % | 0.23 | 0 | 0 | 1.03 | 0.70 | 0.06 | -0.03 | 2/19/2026 11:58:56 AM EST | |||
| 15.00 | 2.72 | 3.10 | 2.91 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.01 | 0.67 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 15.50 | 2.50 | 2.87 | 2.69 | % | 0.17 | 0 | 0 | 1.04 | 0.63 | 0.07 | -0.03 | 2/19/2026 11:58:56 AM EST | |||
| 16.00 | 2.24 | 2.71 | 2.48 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | 0.60 | 0.07 | -0.03 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 16.50 | 2.05 | 2.30 | 2.18 | 2.25 | +0.25 | +12.50% | 0.13 | 1 | 12 | 1.02 | 0.56 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 17.00 | 1.80 | 2.13 | 1.97 | 1.76 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.01 | 0.53 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 17.50 | 1.55 | 1.91 | 1.73 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.49 | 0.07 | -0.03 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 18.00 | 1.38 | 1.73 | 1.56 | 1.75 | +0.15 | +9.38% | 0.09 | 10 | 10 | 1.02 | 0.46 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 18.50 | 1.26 | 1.62 | 1.44 | % | 0.08 | 0 | 0 | 1.00 | 0.42 | 0.07 | -0.03 | 2/19/2026 11:58:56 AM EST | |||
| 19.00 | 1.18 | 1.46 | 1.32 | 1.20 | -0.03 | -2.44% | 0.07 | 1 | 1 | 1.02 | 0.39 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 19.50 | 0.98 | 1.36 | 1.17 | % | 0.06 | 0 | 0 | 1.00 | 0.36 | 0.07 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 20.00 | 0.94 | 1.22 | 1.08 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.02 | 0.33 | 0.07 | -0.02 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 20.50 | 0.46 | 1.14 | 0.80 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.92 | 0.29 | 0.07 | -0.02 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 21.00 | 0.75 | 1.13 | 0.94 | % | 0.04 | 0 | 0 | 1.05 | 0.27 | 0.06 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 22.00 | 0.26 | 0.87 | 0.57 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | 0.22 | 0.06 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 23.00 | 0.50 | 0.74 | 0.62 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.09 | 0.18 | 0.05 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 24.00 | 0.07 | 0.63 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.89 | 0.17 | 0.05 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.14 | 0.12 | 0.04 | -0.01 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 30.00 | 0.23 | 0.27 | 0.25 | 0.23 | +0.01 | +4.55% | 0.01 | 11 | 12 | 1.16 | 0.09 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 11:58:56 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | -0.03 | 0.01 | -0.01 | 2/19/2026 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | -0.05 | 0.01 | -0.01 | 2/19/2026 11:58:56 AM EST | |||
| 10.00 | 0.19 | 0.59 | 0.39 | 0.28 | -0.10 | -26.32% | 0.04 | 70 | 1 | 1.30 | -0.08 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 11.00 | 0.06 | 0.80 | 0.43 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.09 | -0.12 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 11.50 | 0.36 | 0.85 | 0.61 | 0.46 | -0.04 | -8.00% | 0.05 | 1 | 10 | 1.18 | -0.14 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 12.00 | 0.45 | 1.03 | 0.74 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.20 | -0.16 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 12.50 | 0.42 | 0.80 | 0.61 | % | 0.05 | 0 | 0 | 1.02 | -0.18 | 0.04 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 13.00 | 0.66 | 0.90 | 0.78 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | -0.21 | 0.05 | -0.02 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 13.50 | 0.77 | 1.11 | 0.94 | 0.92 | -0.06 | -6.13% | 0.07 | 1 | 2 | 1.11 | -0.24 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 14.00 | 0.96 | 1.26 | 1.11 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | -0.27 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 14.50 | 1.10 | 1.45 | 1.28 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.00 | -0.30 | 0.06 | -0.03 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 15.00 | 1.34 | 1.66 | 1.50 | 1.46 | -0.24 | -14.12% | 0.10 | 4 | 18 | 1.00 | -0.33 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 15.50 | 1.48 | 1.89 | 1.69 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.98 | -0.37 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 16.00 | 1.81 | 2.17 | 1.99 | 1.94 | -0.28 | -12.62% | 0.12 | 4 | 49 | 1.00 | -0.40 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 16.50 | 2.08 | 2.41 | 2.25 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.99 | -0.44 | 0.07 | -0.03 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 17.00 | 2.32 | 2.70 | 2.51 | 2.80 | +0.20 | +7.70% | 0.15 | 1 | 91 | 0.98 | -0.47 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 17.50 | 2.69 | 3.05 | 2.87 | 3.01 | -0.27 | -8.24% | 0.16 | 1 | 1 | 1.00 | -0.51 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 18.00 | 3.00 | 3.35 | 3.18 | 3.48 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.96 | -0.54 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 18.50 | 3.35 | 3.70 | 3.53 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | -0.58 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 19.00 | 3.75 | 4.10 | 3.93 | 4.28 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.95 | -0.61 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 19.50 | 4.10 | 4.45 | 4.28 | % | 0.22 | 0 | 0 | 1.00 | -0.64 | 0.07 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 20.00 | 4.30 | 4.85 | 4.58 | 4.56 | -0.54 | -10.59% | 0.23 | 5 | 6 | 0.96 | -0.67 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 20.50 | 4.90 | 5.25 | 5.08 | 5.82 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.01 | -0.71 | 0.07 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 21.00 | 5.25 | 5.70 | 5.48 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.01 | -0.73 | 0.06 | -0.02 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 22.00 | 5.95 | 6.55 | 6.25 | % | 0.28 | 0 | 0 | 0.96 | -0.78 | 0.06 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 23.00 | 6.65 | 8.10 | 7.38 | 7.94 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.53 | -0.82 | 0.05 | -0.02 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 24.00 | 7.65 | 8.30 | 7.98 | % | 0.33 | 0 | 0 | 1.19 | -0.83 | 0.05 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 25.00 | 8.55 | 10.20 | 9.38 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.75 | -0.88 | 0.04 | -0.01 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 30.00 | 13.15 | 13.80 | 13.48 | 14.45 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.30 | -0.91 | 0.03 | -0.01 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |