Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $26.42 as of 5/24/2026 10:11:29 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 | 23.40 | 27.20 | 25.30 | 15.91 | 0.00 | 0.00% | 25.30 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 22.40 | 26.15 | 24.28 | % | 12.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 3.00 | 21.40 | 24.80 | 23.10 | 13.90 | 0.00 | 0.00% | 7.70 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 20.40 | 24.15 | 22.28 | 13.00 | 0.00 | 0.00% | 5.57 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 19.40 | 22.75 | 21.08 | 16.10 | 0.00 | 0.00% | 4.22 | 0 | 9 | 4.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 18.40 | 22.05 | 20.23 | 14.40 | 0.00 | 0.00% | 3.37 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 17.40 | 21.05 | 19.23 | 11.70 | 0.00 | 0.00% | 2.75 | 0 | 20 | 3.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 16.85 | 19.90 | 18.38 | 11.10 | 0.00 | 0.00% | 2.30 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 16.25 | 18.70 | 17.48 | 17.42 | +4.42 | +34.00% | 1.94 | 1 | 68 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 14.80 | 17.75 | 16.28 | 15.60 | +4.37 | +38.92% | 1.63 | 2 | 159 | 2.54 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 14.20 | 16.80 | 15.50 | 14.95 | +4.55 | +43.75% | 1.41 | 5 | 158 | 2.36 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 13.20 | 15.65 | 14.43 | 14.88 | +10.13 | +213.27% | 1.20 | 8 | 713 | 2.07 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 12.30 | 14.20 | 13.25 | 13.46 | +4.69 | +53.48% | 1.02 | 21 | 839 | 1.61 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 12.45 | 13.25 | 12.85 | 12.70 | +4.22 | +49.77% | 0.92 | 21 | 436 | 1.50 | 0.96 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 11.30 | 12.15 | 11.73 | 11.86 | +4.31 | +57.09% | 0.78 | 575 | 1,987 | 1.31 | 0.94 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 10.95 | 11.40 | 11.18 | 10.30 | +3.30 | +47.15% | 0.70 | 56 | 1,716 | 1.19 | 0.92 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 9.10 | 10.65 | 9.88 | 10.00 | +4.10 | +69.50% | 0.58 | 115 | 2,684 | 1.32 | 0.90 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 8.30 | 9.70 | 9.00 | 8.75 | +3.15 | +56.25% | 0.50 | 197 | 2,259 | 1.22 | 0.87 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 8.00 | 8.90 | 8.45 | 8.32 | +3.24 | +63.78% | 0.44 | 271 | 1,564 | 0.98 | 0.84 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 7.90 | 8.20 | 8.05 | 8.06 | +3.47 | +75.60% | 0.40 | 1,430 | 4,064 | 1.11 | 0.81 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 6.35 | 7.65 | 7.00 | 7.39 | +3.24 | +78.08% | 0.33 | 478 | 1,871 | 0.97 | 0.78 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 6.75 | 7.05 | 6.90 | 6.60 | +2.96 | +81.32% | 0.31 | 747 | 2,612 | 1.14 | 0.74 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 6.05 | 6.55 | 6.30 | 6.15 | +2.95 | +92.19% | 0.27 | 797 | 5,553 | 1.12 | 0.71 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 5.60 | 6.00 | 5.80 | 5.60 | +2.80 | +100.00% | 0.24 | 225 | 762 | 1.13 | 0.67 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 5.20 | 5.55 | 5.38 | 5.40 | +2.79 | +106.90% | 0.22 | 1,817 | 2,630 | 1.14 | 0.64 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 4.90 | 5.10 | 5.00 | 4.95 | +2.65 | +115.22% | 0.19 | 1,060 | 987 | 1.16 | 0.61 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 27.00 | 4.50 | 4.75 | 4.63 | 4.60 | +2.44 | +112.97% | 0.17 | 1,613 | 3,691 | 1.17 | 0.58 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.00 | 4.15 | 4.40 | 4.28 | 4.16 | +2.28 | +121.28% | 0.15 | 327 | 330 | 1.18 | 0.54 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 3.85 | 4.05 | 3.95 | 3.95 | +2.28 | +136.53% | 0.14 | 334 | 2,155 | 1.18 | 0.51 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 3.55 | 3.75 | 3.65 | 3.60 | +2.09 | +138.42% | 0.12 | 4,124 | 6,345 | 1.19 | 0.49 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 3.25 | 3.50 | 3.38 | 3.27 | +1.97 | +151.54% | 0.11 | 101 | 185 | 1.20 | 0.46 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 3.05 | 3.25 | 3.15 | 3.08 | +1.93 | +167.83% | 0.10 | 386 | 1,477 | 1.21 | 0.43 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 2.83 | 2.98 | 2.91 | 2.83 | +1.92 | +210.99% | 0.09 | 176 | 374 | 1.20 | 0.41 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 2.62 | 2.77 | 2.70 | 2.58 | +1.68 | +186.67% | 0.08 | 107 | 159 | 1.21 | 0.39 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 2.43 | 2.50 | 2.47 | 2.45 | +1.54 | +169.24% | 0.07 | 1,677 | 2,971 | 1.21 | 0.36 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 36.00 | 2.25 | 2.44 | 2.35 | 2.33 | +1.63 | +232.86% | 0.07 | 57 | 138 | 1.23 | 0.34 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 37.00 | 1.53 | 2.28 | 1.91 | 2.00 | +1.31 | +189.86% | 0.05 | 139 | 80 | 1.16 | 0.32 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 38.00 | 1.70 | 2.12 | 1.91 | 1.85 | +1.23 | +198.39% | 0.05 | 75 | 84 | 1.21 | 0.30 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 39.00 | 1.72 | 2.00 | 1.86 | 1.84 | +1.21 | +192.07% | 0.05 | 1,436 | 1,765 | 1.23 | 0.29 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 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 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 5 | 8.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 2 | 5.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 72 | 3.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 105 | 3.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 0.01 | 0.40 | 0.21 | 0.04 | -0.02 | -33.34% | 0.03 | 12 | 71 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 0.02 | 0.50 | 0.26 | 0.06 | -0.13 | -68.43% | 0.03 | 10 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 859 | 1.49 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.62 | 0.34 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2,616 | 1.46 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 1,908 | 6,420 | 1.78 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 0.17 | 0.59 | 0.38 | 0.18 | -0.09 | -33.34% | 0.03 | 68 | 2,171 | 1.32 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 0.21 | 0.40 | 0.31 | 0.30 | -0.09 | -23.08% | 0.02 | 44 | 32,132 | 1.15 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 0.34 | 0.41 | 0.38 | 0.42 | -0.20 | -32.26% | 0.03 | 1,530 | 6,014 | 1.11 | -0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.48 | 0.54 | 0.51 | 0.55 | -0.30 | -35.30% | 0.03 | 148 | 13,080 | 1.10 | -0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 0.67 | 0.71 | 0.69 | 0.71 | -0.45 | -38.80% | 0.04 | 192 | 2,148 | 1.10 | -0.10 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 0.81 | 1.02 | 0.92 | 0.95 | -0.52 | -35.38% | 0.05 | 18,437 | 25,234 | 1.10 | -0.13 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 1.12 | 1.30 | 1.21 | 1.31 | -0.64 | -32.83% | 0.06 | 75 | 8,740 | 1.11 | -0.16 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 1.26 | 1.63 | 1.45 | 1.62 | -0.73 | -31.07% | 0.07 | 1,732 | 13,323 | 1.08 | -0.19 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 1.40 | 2.22 | 1.81 | 1.96 | -1.04 | -34.67% | 0.09 | 285 | 910 | 1.09 | -0.22 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 2.10 | 2.41 | 2.26 | 2.37 | -1.28 | -35.07% | 0.10 | 673 | 1,329 | 1.11 | -0.26 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 2.64 | 2.88 | 2.76 | 2.73 | -1.56 | -36.37% | 0.12 | 121 | 171 | 1.13 | -0.29 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 2.77 | 4.10 | 3.44 | 3.35 | -2.25 | -40.18% | 0.14 | 110 | 80 | 1.18 | -0.33 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 3.55 | 4.05 | 3.80 | 3.90 | -1.85 | -32.18% | 0.15 | 16,627 | 254 | 1.14 | -0.36 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 4.30 | 4.50 | 4.40 | 4.45 | -2.06 | -31.65% | 0.17 | 363 | 170 | 1.15 | -0.39 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 5.00 | -2.29 | -31.42% | 0.19 | 607 | 33 | 1.16 | -0.42 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.00 | 5.50 | 5.75 | 5.63 | 5.99 | -2.13 | -26.24% | 0.20 | 111 | 42 | 1.16 | -0.46 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 6.10 | 6.50 | 6.30 | 6.23 | -3.57 | -36.43% | 0.22 | 2 | 47 | 1.17 | -0.49 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 6.35 | 7.15 | 6.75 | 7.00 | -3.03 | -30.21% | 0.23 | 33 | 141 | 1.11 | -0.51 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 7.60 | 7.90 | 7.75 | 8.10 | -4.61 | -36.28% | 0.25 | 2 | 7 | 1.18 | -0.54 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 8.40 | 9.15 | 8.78 | 8.60 | -7.66 | -47.11% | 0.27 | 2 | 40 | 1.26 | -0.57 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 9.10 | 9.40 | 9.25 | 9.30 | -3.54 | -27.57% | 0.28 | 18 | 12 | 1.19 | -0.59 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 8.90 | 10.75 | 9.83 | 18.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | -0.61 | 0.03 | -0.04 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 10.75 | 11.00 | 10.88 | 11.00 | -3.73 | -25.33% | 0.31 | 98 | 170 | 1.20 | -0.64 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 36.00 | 11.05 | 11.85 | 11.45 | 15.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | -0.66 | 0.03 | -0.04 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 37.00 | 12.40 | 13.55 | 12.98 | 12.65 | % | 0.35 | 101 | 0 | 1.34 | -0.68 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 38.00 | 12.20 | 14.55 | 13.38 | % | 0.35 | 0 | 0 | 1.20 | -0.70 | 0.03 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 39.00 | 13.75 | 14.50 | 14.13 | 14.60 | -4.40 | -23.16% | 0.36 | 45 | 45 | 1.20 | -0.71 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |