Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.95 as of 8/7/2026 5:02:28 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 | 11.15 | 14.30 | 12.73 | 10.50 | 0.00 | 0.00% | 2.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 10.35 | 13.30 | 11.83 | 10.80 | 0.00 | 0.00% | 1.97 | 0 | 1 | 8.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 9.15 | 12.15 | 10.65 | 9.74 | 0.00 | 0.00% | 1.52 | 0 | 3 | 7.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 8.55 | 10.25 | 9.40 | 9.36 | +1.61 | +20.78% | 1.18 | 1 | 15 | 6.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.50 | 7.65 | 9.85 | 8.75 | 9.15 | -0.35 | -3.69% | 1.03 | 1 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 7.15 | 10.30 | 8.73 | 8.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 2:58:54 PM EST |
| 9.50 | 6.65 | 9.80 | 8.23 | % | 0.87 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 10.00 | 6.55 | 8.40 | 7.48 | 7.65 | +0.86 | +12.67% | 0.75 | 7 | 37 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.50 | 6.05 | 8.60 | 7.33 | 4.80 | 0.00 | 0.00% | 0.70 | 0 | 40 | 5.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:58:54 PM EST |
| 11.00 | 5.55 | 8.10 | 6.83 | 5.88 | -0.10 | -1.68% | 0.62 | 1 | 40 | 4.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 11.50 | 4.65 | 7.80 | 6.23 | 5.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 12.00 | 4.15 | 7.30 | 5.73 | 4.96 | +0.16 | +3.34% | 0.48 | 2 | 57 | 4.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 12.50 | 3.65 | 6.80 | 5.23 | 4.37 | +1.23 | +39.18% | 0.42 | 1 | 131 | 3.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 13.00 | 3.35 | 5.55 | 4.45 | 3.67 | 0.00 | 0.00% | 0.34 | 0 | 151 | 3.53 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 13.50 | 2.69 | 5.35 | 4.02 | 4.24 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.87 | 0.99 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 14.00 | 3.70 | 4.55 | 4.13 | 3.40 | +0.10 | +3.03% | 0.29 | 2 | 115 | 1.58 | 0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 14.50 | 2.11 | 3.70 | 2.91 | 3.12 | +0.80 | +34.49% | 0.20 | 52 | 307 | 1.22 | 0.95 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 15.00 | 2.52 | 3.10 | 2.81 | 2.73 | +0.69 | +33.83% | 0.19 | 77 | 252 | 1.02 | 0.90 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 15.50 | 1.86 | 3.40 | 2.63 | 2.27 | +0.58 | +34.32% | 0.17 | 136 | 450 | 1.08 | 0.84 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 16.00 | 1.90 | 2.13 | 2.02 | 1.86 | +0.46 | +32.86% | 0.13 | 480 | 781 | 0.79 | 0.76 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 16.50 | 1.31 | 1.75 | 1.53 | 1.50 | +0.38 | +33.93% | 0.09 | 285 | 852 | 0.83 | 0.67 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 17.00 | 1.29 | 1.35 | 1.32 | 1.28 | +0.33 | +34.74% | 0.08 | 2,276 | 6,052 | 0.88 | 0.58 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 17.50 | 0.99 | 1.10 | 1.05 | 1.02 | +0.26 | +34.22% | 0.06 | 1,642 | 390 | 0.87 | 0.48 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 18.00 | 0.81 | 0.84 | 0.83 | 0.81 | +0.17 | +26.57% | 0.05 | 5,310 | 1,010 | 0.87 | 0.39 | 0.18 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 18.50 | 0.60 | 0.64 | 0.62 | 0.60 | +0.11 | +22.45% | 0.03 | 1,632 | 780 | 0.89 | 0.31 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 19.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.11 | +28.21% | 0.03 | 1,393 | 1,430 | 0.90 | 0.24 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 19.50 | 0.32 | 0.38 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 637 | 242 | 0.91 | 0.18 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 20.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.03 | +12.50% | 0.01 | 1,424 | 1,290 | 0.90 | 0.14 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 20.50 | 0.18 | 0.24 | 0.21 | 0.22 | -0.01 | -4.35% | 0.01 | 306 | 294 | 0.93 | 0.10 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 21.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 454 | 580 | 0.96 | 0.07 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 21.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 8 | 140 | 0.94 | 0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 797 | 738 | 1.04 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 4 | 104 | 1.09 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 23.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 756 | 161 | 1.05 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 23 | 1.28 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 45 | 1,014 | 1.12 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 852 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 27.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:54 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 8.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 60 | 6.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 9.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 244 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 40 | 4.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 90 | 323 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 203 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1,070 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 155 | 995 | 1.03 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 25 | 299 | 0.94 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 312 | 380 | 0.89 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.15% | 0.00 | 282 | 381 | 0.82 | -0.05 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 15.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.36 | -81.82% | 0.01 | 246 | 613 | 0.83 | -0.10 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 15.50 | 0.02 | 0.18 | 0.10 | 0.10 | -0.49 | -83.06% | 0.01 | 553 | 654 | 0.82 | -0.16 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 16.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.63 | -75.00% | 0.01 | 302 | 284 | 0.83 | -0.24 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 16.50 | 0.28 | 0.39 | 0.34 | 0.34 | -0.75 | -68.81% | 0.02 | 296 | 591 | 0.82 | -0.33 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 17.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.91 | -64.54% | 0.03 | 950 | 803 | 0.86 | -0.42 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 17.50 | 0.68 | 0.77 | 0.73 | 0.76 | -0.97 | -56.07% | 0.04 | 304 | 75 | 0.86 | -0.52 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | 1.12 | -0.97 | -46.42% | 0.05 | 65 | 257 | 0.87 | -0.61 | 0.18 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 18.50 | 1.24 | 1.36 | 1.30 | 1.35 | -1.02 | -43.04% | 0.07 | 5 | 37 | 1.05 | -0.69 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 19.00 | 1.57 | 2.04 | 1.81 | 1.95 | -0.85 | -30.36% | 0.10 | 37 | 156 | 0.91 | -0.76 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 19.50 | 1.75 | 2.69 | 2.22 | 2.84 | 0.00 | 0.00% | 0.11 | 0 | 86 | 1.40 | -0.82 | 0.12 | -0.04 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 20.00 | 2.30 | 2.99 | 2.65 | 2.61 | -0.95 | -26.69% | 0.13 | 1,266 | 189 | 0.86 | -0.86 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 20.50 | 2.78 | 3.30 | 3.04 | 3.01 | -0.76 | -20.16% | 0.15 | 2 | 13 | 2.54 | -0.90 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 21.00 | 2.95 | 4.35 | 3.65 | 3.50 | -1.02 | -22.57% | 0.17 | 6 | 56 | 1.46 | -0.93 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 21.50 | 3.35 | 4.85 | 4.10 | 4.37 | -1.95 | -30.86% | 0.19 | 3 | 4 | 2.75 | -0.95 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 22.00 | 4.10 | 5.55 | 4.83 | 4.83 | -0.57 | -10.56% | 0.22 | 4 | 56 | 2.88 | -0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 22.50 | 4.55 | 6.00 | 5.28 | 5.59 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.99 | -0.98 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 23.00 | 4.40 | 6.50 | 5.45 | 6.15 | -0.20 | -3.15% | 0.24 | 1 | 5 | 3.11 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 23.50 | 5.55 | 7.15 | 6.35 | 6.83 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.22 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 24.00 | 6.05 | 7.65 | 6.85 | 7.03 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.32 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 24.50 | 6.55 | 8.15 | 7.35 | 8.03 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 25.00 | 6.35 | 8.65 | 7.50 | 8.66 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 25.50 | 6.85 | 9.15 | 8.00 | % | 0.31 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 26.00 | 7.45 | 9.65 | 8.55 | 9.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 27.00 | 8.30 | 10.65 | 9.48 | 9.61 | -0.39 | -3.90% | 0.35 | 2 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 28.00 | 10.05 | 11.65 | 10.85 | 10.83 | -0.20 | -1.82% | 0.39 | 1 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 30.00 | 11.90 | 13.65 | 12.78 | 15.07 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:54 PM EST |
| 35.00 | 16.35 | 18.65 | 17.50 | 17.83 | -0.17 | -0.95% | 0.50 | 1 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |