Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $25.26 as of 6/2/2026 6:49:22 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 | 20.60 | 24.05 | 22.33 | 23.05 | 0.00 | 0.00% | 4.47 | 0 | 4 | 8.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:06 PM EST |
| 9.00 | 16.60 | 19.20 | 17.90 | 10.40 | 0.00 | 0.00% | 1.99 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:06 PM EST |
| 10.00 | 15.05 | 19.10 | 17.08 | 16.40 | % | 1.71 | 1 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:06 PM EST | |
| 11.00 | 14.05 | 18.05 | 16.05 | 13.65 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:06 PM EST |
| 12.00 | 13.65 | 16.20 | 14.93 | % | 1.24 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 13.00 | 12.10 | 16.05 | 14.08 | 7.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:06 PM EST |
| 13.50 | 11.65 | 15.60 | 13.63 | 3.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.63 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 4:00:06 PM EST |
| 14.00 | 11.70 | 14.20 | 12.95 | 6.65 | 0.00 | 0.00% | 0.92 | 0 | 6 | 2.80 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 4:00:06 PM EST |
| 14.50 | 11.25 | 13.65 | 12.45 | 10.69 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.64 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 4:00:06 PM EST |
| 15.00 | 10.75 | 13.35 | 12.05 | 11.20 | 0.00 | 0.00% | 0.80 | 0 | 25 | 2.68 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 4:00:06 PM EST |
| 15.50 | 10.30 | 12.85 | 11.58 | 10.20 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.57 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 16.00 | 10.05 | 12.10 | 11.08 | 9.81 | 0.00 | 0.00% | 0.69 | 0 | 40 | 2.28 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 16.50 | 9.35 | 11.80 | 10.58 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 70 | 2.32 | 0.96 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 4:00:06 PM EST |
| 17.00 | 8.90 | 11.25 | 10.08 | 9.91 | +0.91 | +10.12% | 0.59 | 1 | 115 | 2.19 | 0.95 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 17.50 | 8.45 | 11.00 | 9.73 | 10.00 | +1.34 | +15.48% | 0.56 | 3 | 13 | 2.25 | 0.94 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 18.00 | 8.40 | 10.00 | 9.20 | 9.08 | -0.07 | -0.77% | 0.51 | 1 | 98 | 1.86 | 0.93 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 18.50 | 7.80 | 10.10 | 8.95 | 8.00 | 0.00 | 0.00% | 0.48 | 0 | 35 | 2.11 | 0.92 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 19.00 | 7.15 | 9.20 | 8.18 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 101 | 1.78 | 0.90 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 19.50 | 6.70 | 8.80 | 7.75 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.75 | 0.88 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 4:00:06 PM EST |
| 20.00 | 6.35 | 8.70 | 7.53 | 7.80 | +1.10 | +16.42% | 0.38 | 23 | 469 | 1.88 | 0.87 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 20.50 | 6.85 | 7.95 | 7.40 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 98 | 1.34 | 0.85 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 4:00:06 PM EST |
| 21.00 | 5.75 | 7.90 | 6.83 | 6.15 | +0.10 | +1.66% | 0.33 | 1 | 172 | 1.79 | 0.83 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 21.50 | 5.75 | 7.25 | 6.50 | 6.30 | +1.02 | +19.32% | 0.30 | 1 | 54 | 1.23 | 0.81 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 22.00 | 4.85 | 6.65 | 5.75 | 5.50 | 0.00 | 0.00% | 0.26 | 7 | 555 | 1.49 | 0.79 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 22.50 | 4.50 | 6.90 | 5.70 | 3.69 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.12 | 0.76 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 23.00 | 4.50 | 5.70 | 5.10 | 5.20 | +0.80 | +18.19% | 0.22 | 1 | 345 | 1.10 | 0.74 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 23.50 | 3.85 | 5.95 | 4.90 | 4.35 | -0.25 | -5.44% | 0.21 | 2 | 114 | 1.11 | 0.72 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 24.00 | 4.55 | 5.30 | 4.93 | 4.05 | -0.08 | -1.94% | 0.21 | 4 | 151 | 1.26 | 0.70 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 24.50 | 3.35 | 5.20 | 4.28 | 4.80 | +0.80 | +20.00% | 0.17 | 21 | 130 | 1.11 | 0.67 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 25.00 | 4.30 | 4.40 | 4.35 | 4.31 | +0.71 | +19.73% | 0.17 | 81 | 544 | 1.28 | 0.65 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 26.00 | 3.85 | 4.25 | 4.05 | 3.96 | +0.81 | +25.72% | 0.16 | 399 | 346 | 1.34 | 0.60 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 27.00 | 3.40 | 3.60 | 3.50 | 3.48 | +0.65 | +22.97% | 0.13 | 441 | 328 | 1.30 | 0.56 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 28.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.74 | +30.09% | 0.11 | 210 | 350 | 1.31 | 0.52 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 29.00 | 2.68 | 2.94 | 2.81 | 2.85 | +0.39 | +15.86% | 0.10 | 42 | 138 | 1.33 | 0.48 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 30.00 | 2.40 | 2.58 | 2.49 | 2.45 | +0.50 | +25.65% | 0.08 | 1,259 | 4,278 | 1.33 | 0.44 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 33.00 | 1.69 | 1.85 | 1.77 | 1.77 | +0.33 | +22.92% | 0.05 | 43 | 102 | 1.36 | 0.34 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 34.00 | 1.55 | 1.58 | 1.57 | 1.58 | +0.47 | +42.35% | 0.05 | 9,913 | 28 | 1.36 | 0.31 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 35.00 | 1.36 | 1.50 | 1.43 | 1.43 | +0.30 | +26.55% | 0.04 | 169 | 953 | 1.38 | 0.28 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 36.00 | 1.16 | 1.36 | 1.26 | 1.30 | +0.26 | +25.00% | 0.04 | 69 | 55 | 1.38 | 0.26 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 37.00 | 0.99 | 1.23 | 1.11 | 1.20 | +0.20 | +20.00% | 0.03 | 35 | 92 | 1.38 | 0.23 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 38.00 | 0.68 | 1.41 | 1.05 | 1.03 | +0.13 | +14.45% | 0.03 | 43 | 28 | 1.40 | 0.21 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 39.00 | 0.45 | 1.20 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.35 | 0.19 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 40.00 | 0.43 | 1.08 | 0.76 | 0.67 | -0.06 | -8.22% | 0.02 | 15 | 164 | 1.37 | 0.18 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 41.00 | 0.14 | 1.00 | 0.57 | 0.58 | +0.15 | +34.89% | 0.01 | 24 | 33 | 1.26 | 0.16 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.56 | 0.78 | % | 0.07 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 12.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 4 | 859 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.27 | +0.19 | +237.50% | 0.01 | 1 | 170 | 1.87 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.76 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 1.01 | 0.51 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.43 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 15.00 | 0.07 | 0.19 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 6 | 213 | 1.34 | -0.02 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.56 | -0.02 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 16.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 10 | 134 | 1.27 | -0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 16.50 | 0.16 | 0.55 | 0.36 | 0.23 | -0.02 | -8.00% | 0.02 | 2 | 352 | 1.44 | -0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.56 | 0.28 | 0.27 | -0.03 | -10.00% | 0.02 | 2 | 152 | 1.59 | -0.05 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.96 | 0.48 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.82 | -0.06 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.36 | -0.02 | -5.27% | 0.02 | 51 | 217 | 1.31 | -0.07 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 18.50 | 0.13 | 0.71 | 0.42 | 0.35 | -0.04 | -10.26% | 0.02 | 2 | 149 | 1.20 | -0.08 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.11 | -18.34% | 0.03 | 1 | 154 | 1.24 | -0.10 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 19.50 | 0.34 | 0.75 | 0.55 | 0.60 | -0.10 | -14.29% | 0.03 | 12 | 152 | 1.20 | -0.12 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 20.00 | 0.60 | 0.76 | 0.68 | 0.63 | -0.20 | -24.10% | 0.03 | 161 | 758 | 1.23 | -0.13 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 20.50 | 0.65 | 0.94 | 0.80 | 0.80 | -0.08 | -9.10% | 0.04 | 2 | 213 | 1.23 | -0.15 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 21.00 | 0.59 | 1.17 | 0.88 | 0.87 | -0.27 | -23.69% | 0.04 | 4 | 194 | 1.20 | -0.17 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 21.50 | 0.77 | 1.16 | 0.97 | 0.85 | -0.40 | -32.00% | 0.05 | 3 | 27 | 1.18 | -0.19 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 22.00 | 1.00 | 1.26 | 1.13 | 1.21 | -0.19 | -13.58% | 0.05 | 6 | 221 | 1.19 | -0.21 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 22.50 | 0.94 | 1.62 | 1.28 | 1.51 | -0.31 | -17.04% | 0.06 | 2 | 53 | 1.18 | -0.24 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 23.00 | 1.22 | 1.97 | 1.60 | 1.70 | -0.16 | -8.61% | 0.07 | 17 | 94 | 1.25 | -0.26 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 23.50 | 1.54 | 2.04 | 1.79 | 1.85 | -0.37 | -16.67% | 0.08 | 12 | 50 | 1.25 | -0.28 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 24.00 | 1.54 | 2.43 | 1.99 | 2.08 | -0.28 | -11.87% | 0.08 | 10 | 69 | 1.25 | -0.30 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 24.50 | 1.63 | 3.10 | 2.37 | 2.49 | -0.08 | -3.12% | 0.10 | 3 | 53 | 1.31 | -0.33 | 0.04 | -0.06 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 25.00 | 1.94 | 2.95 | 2.45 | 2.62 | -0.30 | -10.28% | 0.10 | 33 | 171 | 1.25 | -0.35 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 26.00 | 2.81 | 3.20 | 3.01 | 2.86 | -0.29 | -9.21% | 0.12 | 7 | 80 | 1.28 | -0.40 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 27.00 | 3.35 | 3.60 | 3.48 | 3.80 | -0.30 | -7.32% | 0.13 | 92 | 64 | 1.25 | -0.44 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 28.00 | 3.65 | 4.90 | 4.28 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.32 | -0.48 | 0.04 | -0.07 | 6/1/2026 | 6/2/2026 4:00:06 PM EST |
| 29.00 | 4.50 | 5.00 | 4.75 | 5.00 | -0.50 | -9.10% | 0.16 | 3 | 2 | 1.27 | -0.52 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 30.00 | 5.20 | 6.15 | 5.68 | 6.47 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.36 | -0.56 | 0.04 | -0.07 | 5/29/2026 | 6/2/2026 4:00:06 PM EST |
| 33.00 | 7.20 | 8.75 | 7.98 | % | 0.24 | 0 | 0 | 1.39 | -0.66 | 0.04 | -0.07 | 6/2/2026 4:00:06 PM EST | |||
| 34.00 | 7.85 | 9.55 | 8.70 | 8.45 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.36 | -0.69 | 0.04 | -0.07 | 5/28/2026 | 6/2/2026 4:00:06 PM EST |
| 35.00 | 8.35 | 10.55 | 9.45 | 10.10 | +0.35 | +3.59% | 0.27 | 1 | 37 | 1.29 | -0.72 | 0.04 | -0.07 | 6/2/2026 | 6/2/2026 4:00:06 PM EST |
| 36.00 | 9.00 | 11.55 | 10.28 | % | 0.29 | 0 | 0 | 1.88 | -0.74 | 0.03 | -0.06 | 6/2/2026 4:00:06 PM EST | |||
| 37.00 | 9.90 | 12.45 | 11.18 | % | 0.30 | 0 | 0 | 1.92 | -0.77 | 0.03 | -0.06 | 6/2/2026 4:00:06 PM EST | |||
| 38.00 | 11.00 | 13.35 | 12.18 | % | 0.32 | 0 | 0 | 1.95 | -0.79 | 0.03 | -0.06 | 6/2/2026 4:00:06 PM EST | |||
| 39.00 | 11.70 | 14.25 | 12.98 | % | 0.33 | 0 | 0 | 1.98 | -0.81 | 0.03 | -0.06 | 6/2/2026 4:00:06 PM EST | |||
| 40.00 | 12.65 | 15.15 | 13.90 | % | 0.35 | 0 | 0 | 2.00 | -0.82 | 0.03 | -0.05 | 6/2/2026 4:00:06 PM EST | |||
| 41.00 | 14.25 | 16.10 | 15.18 | % | 0.37 | 0 | 0 | 1.51 | -0.84 | 0.03 | -0.05 | 6/2/2026 4:00:06 PM EST |