Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.01 as of 3/9/2026 3:02:35 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 | 10.00 | 13.35 | 11.68 | % | 2.34 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:07 PM EST | |||
| 9.00 | 7.60 | 8.50 | 8.05 | % | 0.89 | 0 | 0 | 1.84 | 0.97 | 0.01 | 0.00 | 3/9/2026 1:59:07 PM EST | |||
| 10.00 | 5.70 | 7.60 | 6.65 | % | 0.67 | 0 | 0 | 1.68 | 0.94 | 0.02 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 11.00 | 5.90 | 6.60 | 6.25 | % | 0.57 | 0 | 0 | 1.15 | 0.90 | 0.03 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 12.00 | 4.25 | 5.85 | 5.05 | % | 0.42 | 0 | 0 | 1.41 | 0.87 | 0.04 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 12.50 | 3.85 | 5.50 | 4.68 | % | 0.37 | 0 | 0 | 1.40 | 0.84 | 0.04 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 13.00 | 4.40 | 4.90 | 4.65 | 4.47 | % | 0.36 | 260 | 0 | 1.08 | 0.81 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 13.50 | 3.10 | 4.60 | 3.85 | % | 0.29 | 0 | 0 | 1.24 | 0.79 | 0.05 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 14.00 | 3.25 | 4.20 | 3.73 | 4.25 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.92 | 0.76 | 0.05 | -0.02 | 3/6/2026 | 3/9/2026 1:59:07 PM EST |
| 14.50 | 3.30 | 3.85 | 3.58 | % | 0.25 | 0 | 0 | 0.99 | 0.72 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 15.00 | 3.15 | 3.50 | 3.33 | % | 0.22 | 0 | 0 | 1.01 | 0.69 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 15.50 | 2.77 | 3.20 | 2.99 | % | 0.19 | 0 | 0 | 0.98 | 0.66 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 16.00 | 2.60 | 2.97 | 2.79 | 2.40 | -0.29 | -10.79% | 0.17 | 1 | 1 | 0.96 | 0.62 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 16.50 | 2.30 | 2.68 | 2.49 | 2.55 | +0.43 | +20.29% | 0.15 | 14 | 6 | 0.95 | 0.59 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 17.00 | 2.08 | 2.43 | 2.26 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.95 | 0.55 | 0.07 | -0.02 | 3/5/2026 | 3/9/2026 1:59:07 PM EST |
| 17.50 | 1.86 | 2.23 | 2.05 | 1.60 | % | 0.12 | 11 | 0 | 0.98 | 0.52 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 18.00 | 1.60 | 2.04 | 1.82 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.94 | 0.48 | 0.07 | -0.02 | 3/6/2026 | 3/9/2026 1:59:07 PM EST |
| 18.50 | 1.47 | 1.87 | 1.67 | % | 0.09 | 0 | 0 | 0.92 | 0.45 | 0.07 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 19.00 | 1.22 | 1.60 | 1.41 | 1.29 | % | 0.07 | 2 | 0 | 0.91 | 0.41 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 19.50 | 1.16 | 1.45 | 1.31 | 1.29 | % | 0.07 | 1 | 0 | 0.91 | 0.38 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 20.00 | 1.12 | 1.44 | 1.28 | 1.30 | % | 0.06 | 26 | 0 | 0.94 | 0.35 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 20.50 | 0.93 | 1.33 | 1.13 | % | 0.06 | 0 | 0 | 0.92 | 0.31 | 0.07 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 21.00 | 0.78 | 1.12 | 0.95 | % | 0.05 | 0 | 0 | 0.89 | 0.28 | 0.07 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 21.50 | 0.50 | 0.99 | 0.75 | % | 0.03 | 0 | 0 | 0.89 | 0.25 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 22.00 | 0.65 | 0.84 | 0.75 | 0.73 | -0.19 | -20.66% | 0.03 | 80 | 11 | 0.87 | 0.23 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 22.50 | 0.59 | 0.76 | 0.68 | % | 0.03 | 0 | 0 | 0.92 | 0.20 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 23.00 | 0.52 | 0.71 | 0.62 | 0.65 | -0.03 | -4.42% | 0.03 | 1 | 2 | 0.99 | 0.18 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 24.00 | 0.42 | 0.67 | 0.55 | 0.56 | % | 0.02 | 11 | 0 | 0.93 | 0.15 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 25.00 | 0.36 | 0.47 | 0.42 | 0.45 | -0.05 | -10.00% | 0.02 | 58 | 3 | 0.95 | 0.12 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 30.00 | 0.12 | 0.25 | 0.19 | 0.12 | % | 0.01 | 6 | 0 | 1.46 | 0.04 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 1:59:07 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:07 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.07 | -0.03 | 0.01 | 0.00 | 3/9/2026 1:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | -0.06 | 0.02 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 11.00 | 0.02 | 0.75 | 0.39 | % | 0.04 | 0 | 0 | 1.00 | -0.10 | 0.03 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 12.00 | 0.37 | 0.73 | 0.55 | % | 0.05 | 0 | 0 | 1.20 | -0.13 | 0.04 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 12.50 | 0.47 | 0.73 | 0.60 | 0.71 | +0.13 | +22.42% | 0.05 | 10 | 60 | 1.01 | -0.16 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 13.00 | 0.59 | 0.81 | 0.70 | 0.78 | -0.04 | -4.88% | 0.05 | 15 | 1 | 0.99 | -0.19 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 13.50 | 0.71 | 1.06 | 0.89 | 0.95 | % | 0.07 | 10 | 0 | 1.01 | -0.21 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 14.00 | 0.88 | 1.05 | 0.97 | 1.05 | +0.04 | +3.96% | 0.07 | 10 | 16 | 0.96 | -0.24 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 14.50 | 0.95 | 1.27 | 1.11 | 1.23 | +0.01 | +0.82% | 0.08 | 32 | 14 | 0.95 | -0.28 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 15.00 | 1.18 | 1.46 | 1.32 | 1.11 | -0.20 | -15.27% | 0.09 | 39 | 59 | 0.93 | -0.31 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 15.50 | 1.38 | 1.76 | 1.57 | 1.64 | +0.11 | +7.19% | 0.10 | 8 | 56 | 0.95 | -0.34 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 16.00 | 1.60 | 1.89 | 1.75 | 1.80 | +0.12 | +7.15% | 0.11 | 5 | 13 | 0.93 | -0.38 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 16.50 | 1.84 | 2.21 | 2.03 | 2.12 | +0.19 | +9.85% | 0.12 | 5 | 9 | 0.92 | -0.41 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 17.00 | 2.06 | 2.40 | 2.23 | 2.53 | +0.33 | +15.00% | 0.13 | 6 | 52 | 0.95 | -0.45 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 17.50 | 2.37 | 2.65 | 2.51 | 2.88 | % | 0.14 | 4 | 0 | 0.91 | -0.48 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 18.00 | 2.65 | 3.15 | 2.90 | 2.98 | +0.27 | +9.97% | 0.16 | 8 | 13 | 0.92 | -0.52 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 18.50 | 3.00 | 3.30 | 3.15 | 3.55 | +0.39 | +12.35% | 0.17 | 4 | 1 | 0.91 | -0.55 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 19.00 | 3.30 | 3.80 | 3.55 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.91 | -0.59 | 0.07 | -0.02 | 3/5/2026 | 3/9/2026 1:59:07 PM EST |
| 19.50 | 3.60 | 4.00 | 3.80 | % | 0.19 | 0 | 0 | 0.91 | -0.62 | 0.07 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 20.00 | 4.05 | 4.45 | 4.25 | 4.15 | -0.23 | -5.26% | 0.21 | 1 | 181 | 0.90 | -0.65 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |
| 20.50 | 4.40 | 4.90 | 4.65 | 4.72 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.90 | -0.69 | 0.07 | -0.02 | 3/5/2026 | 3/9/2026 1:59:07 PM EST |
| 21.00 | 4.80 | 5.55 | 5.18 | 5.30 | % | 0.25 | 5 | 0 | 0.96 | -0.72 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 21.50 | 5.15 | 5.50 | 5.33 | 5.97 | % | 0.25 | 4 | 0 | 0.86 | -0.75 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 1:59:07 PM EST | |
| 22.00 | 5.55 | 7.10 | 6.33 | % | 0.29 | 0 | 0 | 1.10 | -0.77 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 22.50 | 5.70 | 7.50 | 6.60 | % | 0.29 | 0 | 0 | 0.91 | -0.80 | 0.06 | -0.02 | 3/9/2026 1:59:07 PM EST | |||
| 23.00 | 6.35 | 6.90 | 6.63 | % | 0.29 | 0 | 0 | 0.94 | -0.82 | 0.05 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 24.00 | 7.20 | 7.85 | 7.53 | % | 0.31 | 0 | 0 | 0.87 | -0.85 | 0.05 | -0.01 | 3/9/2026 1:59:07 PM EST | |||
| 25.00 | 8.10 | 9.70 | 8.90 | 8.76 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.59 | -0.88 | 0.04 | -0.01 | 3/6/2026 | 3/9/2026 1:59:07 PM EST |
| 30.00 | 12.55 | 14.45 | 13.50 | 13.70 | % | 0.45 | 5 | 0 | 1.94 | -0.96 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 1:59:07 PM EST |