Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.25 as of 7/20/2026 8:52:48 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 | 8.45 | 10.70 | 9.58 | 11.15 | 0.00 | 0.00% | 1.92 | 0 | 7 | 7.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 6.45 | 8.30 | 7.38 | 9.30 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 5.45 | 7.70 | 6.58 | % | 0.82 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 9.00 | 4.55 | 6.30 | 5.43 | 7.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 3.70 | 5.35 | 4.53 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.03 | 0.98 | 0.02 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 10.50 | 3.30 | 4.85 | 4.08 | % | 0.39 | 0 | 0 | 2.76 | 0.97 | 0.03 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 11.00 | 2.84 | 4.00 | 3.42 | 3.38 | -0.17 | -4.79% | 0.31 | 1 | 44 | 2.29 | 0.94 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.50 | 2.24 | 3.60 | 2.92 | % | 0.25 | 0 | 0 | 1.92 | 0.91 | 0.07 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 12.00 | 1.90 | 3.35 | 2.63 | 2.49 | +0.26 | +11.66% | 0.22 | 3 | 60 | 2.27 | 0.86 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 1.46 | 2.76 | 2.11 | 2.15 | % | 0.17 | 3 | 0 | 1.92 | 0.80 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 13.00 | 1.59 | 1.77 | 1.68 | 1.47 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.99 | 0.73 | 0.14 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 13.50 | 1.30 | 1.46 | 1.38 | 1.38 | -0.07 | -4.83% | 0.10 | 1 | 36 | 0.99 | 0.66 | 0.15 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 1.02 | 1.11 | 1.07 | 1.10 | +0.07 | +6.80% | 0.08 | 78 | 205 | 0.96 | 0.58 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.50 | 0.79 | 0.91 | 0.85 | 0.88 | +0.05 | +6.03% | 0.06 | 287 | 93 | 0.97 | 0.49 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 0.61 | 0.69 | 0.65 | 0.66 | +0.04 | +6.46% | 0.04 | 389 | 324 | 0.97 | 0.41 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.50 | 0.45 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 0.03 | 5,003 | 143 | 0.96 | 0.33 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 0.34 | 0.41 | 0.38 | 0.37 | -0.03 | -7.50% | 0.02 | 535 | 296 | 0.97 | 0.26 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 16.50 | 0.23 | 0.31 | 0.27 | 0.28 | -0.04 | -12.50% | 0.02 | 158 | 295 | 0.96 | 0.21 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 17.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 553 | 1,520 | 0.98 | 0.16 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 0.12 | 0.21 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 85 | 243 | 1.00 | 0.13 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 67 | 723 | 1.01 | 0.10 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 18.50 | 0.01 | 0.10 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 16 | 610 | 0.87 | 0.08 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 642 | 476 | 1.04 | 0.06 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 24 | 146 | 1.10 | 0.04 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 92 | 2,039 | 1.10 | 0.03 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 156 | 1.13 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 34 | 860 | 1.16 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.64 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 19 | 775 | 1.21 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 321 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 146 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.09 | -81.82% | 0.01 | 30 | 163 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 646 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 1.20 | 0.60 | 0.02 | -0.08 | -80.00% | 0.02 | 7 | 53 | 3.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 620 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 246 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 138 | 2.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 206 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 505 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.35 | -0.02 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 2.41 | -0.03 | 0.03 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 11.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 8 | 0.88 | -0.06 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.04 | -28.58% | 0.02 | 68 | 45 | 1.68 | -0.09 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 35 | 76 | 0.95 | -0.14 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.50 | 0.22 | 0.33 | 0.28 | 0.23 | -0.11 | -32.36% | 0.02 | 104 | 62 | 0.96 | -0.20 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 0.34 | 0.44 | 0.39 | 0.37 | -0.13 | -26.00% | 0.03 | 132 | 206 | 0.93 | -0.27 | 0.14 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.50 | 0.53 | 0.61 | 0.57 | 0.57 | -0.12 | -17.40% | 0.04 | 77 | 201 | 0.93 | -0.34 | 0.15 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 0.74 | 0.84 | 0.79 | 0.75 | -0.16 | -17.59% | 0.06 | 436 | 390 | 0.93 | -0.42 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 14.50 | 1.00 | 1.12 | 1.06 | 1.03 | -0.10 | -8.85% | 0.07 | 60 | 55 | 0.94 | -0.51 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 1.31 | 1.43 | 1.37 | 1.26 | -0.27 | -17.65% | 0.09 | 32 | 620 | 0.93 | -0.59 | 0.17 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 15.50 | 1.64 | 1.80 | 1.72 | 1.61 | -0.10 | -5.85% | 0.11 | 7 | 351 | 0.94 | -0.67 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 2.02 | 2.17 | 2.10 | 2.10 | -0.20 | -8.70% | 0.13 | 26 | 469 | 0.92 | -0.74 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 16.50 | 2.39 | 2.59 | 2.49 | 2.54 | -0.07 | -2.69% | 0.15 | 3 | 256 | 0.93 | -0.79 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 17.00 | 2.65 | 3.35 | 3.00 | 2.90 | -0.13 | -4.29% | 0.18 | 3 | 878 | 1.72 | -0.84 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 17.50 | 3.15 | 3.80 | 3.48 | 3.30 | -0.57 | -14.73% | 0.20 | 18 | 177 | 1.49 | -0.87 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 18.00 | 3.50 | 4.05 | 3.78 | 3.80 | +0.05 | +1.34% | 0.21 | 4 | 263 | 1.31 | -0.90 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 18.50 | 3.90 | 4.95 | 4.43 | 4.25 | -0.20 | -4.50% | 0.24 | 20 | 147 | 1.95 | -0.92 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 19.00 | 3.75 | 5.55 | 4.65 | 4.70 | -0.07 | -1.47% | 0.24 | 10 | 230 | 2.18 | -0.94 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 19.50 | 4.95 | 6.05 | 5.50 | 5.20 | +1.47 | +39.41% | 0.28 | 10 | 112 | 2.28 | -0.96 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 5.55 | 6.50 | 6.03 | 5.70 | -0.18 | -3.07% | 0.30 | 7 | 156 | 2.31 | -0.97 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.50 | 5.75 | 6.90 | 6.33 | 6.31 | +1.43 | +29.31% | 0.31 | 4 | 27 | 2.20 | -0.98 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 6.10 | 7.20 | 6.65 | 6.72 | +0.97 | +16.87% | 0.32 | 1 | 108 | 2.42 | -0.98 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.50 | 6.55 | 7.65 | 7.10 | 7.34 | -0.51 | -6.50% | 0.33 | 2 | 38 | 2.07 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 22.00 | 6.85 | 8.15 | 7.50 | 7.82 | -0.18 | -2.25% | 0.34 | 3 | 113 | 2.65 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 22.50 | 7.80 | 8.90 | 8.35 | 8.02 | +0.62 | +8.38% | 0.37 | 1 | 4 | 2.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 23.00 | 7.85 | 9.50 | 8.68 | 8.65 | +1.21 | +16.27% | 0.38 | 5 | 44 | 2.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 23.50 | 8.85 | 10.20 | 9.53 | 9.51 | +1.16 | +13.90% | 0.41 | 1 | 22 | 3.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 9.35 | 10.60 | 9.98 | 7.97 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 24.50 | 9.60 | 11.10 | 10.35 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 10.40 | 11.80 | 11.10 | 10.71 | -0.27 | -2.46% | 0.44 | 5 | 25 | 3.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.50 | 10.80 | 13.15 | 11.98 | 11.35 | +1.00 | +9.67% | 0.47 | 4 | 3 | 4.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 10.55 | 13.65 | 12.10 | 11.69 | +0.04 | +0.35% | 0.47 | 8 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 11.25 | 14.20 | 12.73 | 11.93 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 28.00 | 13.10 | 14.65 | 13.88 | 12.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 13.25 | 16.20 | 14.73 | 13.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 14.25 | 17.20 | 15.73 | 14.96 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 19.05 | 22.20 | 20.63 | 19.95 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.79 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |