Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.53 as of 7/29/2026 7:17:11 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 | 6.90 | 10.35 | 8.63 | 11.55 | 0.00 | 0.00% | 1.73 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:02 PM EST |
| 6.00 | 6.15 | 9.30 | 7.73 | 9.45 | 0.00 | 0.00% | 1.29 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 7.00 | 4.95 | 8.35 | 6.65 | % | 0.95 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 8.00 | 3.95 | 6.75 | 5.35 | 7.55 | 0.00 | 0.00% | 0.67 | 0 | 15 | 4.24 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 9.00 | 3.15 | 6.40 | 4.78 | 8.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.47 | 0.97 | 0.02 | -0.01 | 7/9/2026 | 7/29/2026 4:00:02 PM EST |
| 10.00 | 2.15 | 4.70 | 3.43 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 37 | 3.93 | 0.90 | 0.06 | -0.02 | 7/15/2026 | 7/29/2026 4:00:02 PM EST |
| 11.00 | 1.60 | 4.60 | 3.10 | % | 0.28 | 0 | 0 | 3.43 | 0.83 | 0.09 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 11.50 | 1.12 | 2.48 | 1.80 | % | 0.16 | 0 | 0 | 1.21 | 0.77 | 0.10 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 12.00 | 1.76 | 2.15 | 1.96 | 2.15 | -1.02 | -32.18% | 0.16 | 121 | 12 | 1.18 | 0.71 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 12.50 | 1.47 | 1.68 | 1.58 | % | 0.13 | 0 | 0 | 1.10 | 0.64 | 0.13 | -0.04 | 7/29/2026 4:00:02 PM EST | |||
| 13.00 | 1.22 | 1.40 | 1.31 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.09 | 0.58 | 0.13 | -0.04 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 13.50 | 1.05 | 1.18 | 1.12 | 1.23 | -0.47 | -27.65% | 0.08 | 11 | 1 | 1.12 | 0.51 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 1.10 | -0.75 | -40.55% | 0.06 | 20 | 82 | 1.10 | 0.45 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 14.50 | 0.64 | 0.83 | 0.74 | 1.10 | -0.35 | -24.14% | 0.05 | 4 | 130 | 1.10 | 0.39 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 15.00 | 0.52 | 0.68 | 0.60 | 0.80 | -0.50 | -38.47% | 0.04 | 54 | 165 | 1.10 | 0.34 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 15.50 | 0.41 | 0.56 | 0.49 | 0.49 | -0.63 | -56.25% | 0.03 | 11 | 111 | 1.10 | 0.29 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 16.00 | 0.20 | 0.65 | 0.43 | 0.39 | -0.41 | -51.25% | 0.03 | 103 | 335 | 1.13 | 0.25 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 16.50 | 0.26 | 0.57 | 0.42 | 0.43 | -0.26 | -37.69% | 0.03 | 15 | 172 | 1.23 | 0.21 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 17.00 | 0.21 | 0.64 | 0.43 | 0.31 | -0.27 | -46.56% | 0.03 | 38 | 514 | 1.32 | 0.18 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 17.50 | 0.16 | 0.43 | 0.30 | 0.23 | -0.28 | -54.91% | 0.02 | 19 | 148 | 1.24 | 0.15 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.25 | 0.13 | 0.20 | -0.20 | -50.00% | 0.01 | 88 | 279 | 0.96 | 0.12 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.21 | -0.13 | -38.24% | 0.01 | 7 | 185 | 1.16 | 0.10 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 19.00 | 0.10 | 0.18 | 0.14 | 0.19 | -0.06 | -24.00% | 0.01 | 11 | 191 | 1.21 | 0.08 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 19.50 | 0.08 | 0.29 | 0.19 | 0.10 | -0.14 | -58.34% | 0.01 | 5 | 83 | 1.34 | 0.07 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 20.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.11 | -55.00% | 0.01 | 207 | 352 | 1.29 | 0.06 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 63 | 86 | 1.62 | 0.04 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.07 | -43.75% | 0.01 | 1 | 172 | 1.38 | 0.04 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.13 | -65.00% | 0.01 | 1 | 98 | 1.82 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 22.00 | 0.01 | 0.37 | 0.19 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 256 | 1.50 | 0.02 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.83 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 28 | 4.05 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 15 | 4.11 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/29/2026 4:00:02 PM EST |
| 24.00 | 0.02 | 0.10 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 1,002 | 1.46 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.72 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.50 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.92 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 38 | 4.39 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 103 | 4.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 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 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.16 | 1.08 | % | 0.15 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 50 | 4.46 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 7/29/2026 4:00:02 PM EST |
| 10.00 | 0.02 | 0.27 | 0.15 | 0.11 | -0.01 | -8.34% | 0.01 | 47 | 178 | 1.03 | -0.10 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 11.00 | 0.28 | 0.36 | 0.32 | 0.21 | 0.00 | 0.00% | 0.03 | 3 | 160 | 1.08 | -0.17 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 11.50 | 0.40 | 0.65 | 0.53 | 0.32 | +0.01 | +3.23% | 0.05 | 2 | 4 | 1.16 | -0.23 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.56 | +0.21 | +60.00% | 0.05 | 8 | 190 | 1.08 | -0.29 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 12.50 | 0.78 | 0.89 | 0.84 | 0.85 | +0.39 | +84.79% | 0.07 | 12 | 16 | 1.09 | -0.36 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 13.00 | 0.99 | 1.32 | 1.16 | 1.05 | +0.43 | +69.36% | 0.09 | 66 | 302 | 1.16 | -0.42 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 13.50 | 1.25 | 1.47 | 1.36 | 1.02 | +0.19 | +22.90% | 0.10 | 16 | 4 | 1.10 | -0.49 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 14.00 | 1.59 | 1.75 | 1.67 | 1.75 | +0.75 | +75.00% | 0.12 | 19 | 278 | 1.10 | -0.55 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 14.50 | 1.92 | 2.11 | 2.02 | 1.95 | +0.63 | +47.73% | 0.14 | 48 | 180 | 1.11 | -0.61 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 15.00 | 2.28 | 2.63 | 2.46 | 2.08 | +0.64 | +44.45% | 0.16 | 6 | 122 | 1.19 | -0.66 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 15.50 | 2.08 | 3.40 | 2.74 | 2.48 | +0.68 | +37.78% | 0.18 | 7 | 251 | 1.73 | -0.71 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 16.00 | 3.05 | 3.25 | 3.15 | 3.05 | +0.80 | +35.56% | 0.20 | 3 | 143 | 1.10 | -0.75 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 16.50 | 3.30 | 4.15 | 3.73 | 3.53 | +0.86 | +32.21% | 0.23 | 2 | 99 | 1.03 | -0.79 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 17.00 | 3.95 | 4.45 | 4.20 | 4.04 | +1.04 | +34.67% | 0.25 | 31 | 125 | 1.32 | -0.82 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 17.50 | 3.05 | 5.05 | 4.05 | 3.82 | +0.45 | +13.36% | 0.23 | 1 | 33 | 1.82 | -0.85 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 18.00 | 4.75 | 5.40 | 5.08 | 4.75 | +0.95 | +25.00% | 0.28 | 48 | 211 | 1.74 | -0.88 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 18.50 | 4.95 | 6.70 | 5.83 | 4.95 | +0.68 | +15.93% | 0.32 | 2 | 42 | 2.75 | -0.90 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 19.00 | 3.80 | 7.15 | 5.48 | 5.76 | +1.02 | +21.52% | 0.29 | 2 | 91 | 3.25 | -0.92 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 19.50 | 4.30 | 7.65 | 5.98 | 5.71 | +0.93 | +19.46% | 0.31 | 1 | 15 | 3.39 | -0.93 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 20.00 | 5.05 | 8.15 | 6.60 | 6.30 | +0.93 | +17.32% | 0.33 | 5 | 151 | 3.00 | -0.94 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 20.50 | 5.50 | 9.00 | 7.25 | 6.36 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.27 | -0.96 | 0.03 | -0.01 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 21.00 | 6.60 | 8.95 | 7.78 | 7.72 | +1.20 | +18.41% | 0.37 | 1 | 53 | 2.81 | -0.96 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 21.50 | 6.30 | 10.05 | 8.18 | 6.32 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.47 | -0.97 | 0.02 | -0.01 | 7/22/2026 | 7/29/2026 4:00:02 PM EST |
| 22.00 | 7.80 | 10.70 | 9.25 | 8.30 | +1.40 | +20.29% | 0.42 | 2 | 22 | 3.68 | -0.98 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 22.50 | 7.70 | 11.20 | 9.45 | 8.80 | +1.59 | +22.06% | 0.42 | 2 | 4 | 3.75 | -0.98 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 23.00 | 7.95 | 11.35 | 9.65 | 7.86 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.48 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 23.50 | 8.25 | 12.15 | 10.20 | 9.13 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.83 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 24.00 | 9.45 | 12.30 | 10.88 | 9.62 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.56 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 24.50 | 9.65 | 12.90 | 11.28 | 10.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.72 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 25.00 | 10.15 | 13.40 | 11.78 | % | 0.47 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 26.00 | 10.95 | 14.40 | 12.68 | 11.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 27.00 | 11.95 | 15.40 | 13.68 | 11.94 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 28.00 | 12.95 | 16.40 | 14.68 | 12.65 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 30.00 | 14.70 | 18.70 | 16.70 | 15.07 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 35.00 | 19.95 | 23.40 | 21.68 | 19.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |