Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $18.36 as of 6/26/2026 8:34:00 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 | 15.25 | 18.60 | 16.93 | 18.50 | 0.00 | 0.00% | 16.93 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 15.15 | 17.60 | 16.38 | 18.75 | 0.00 | 0.00% | 8.19 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:58 PM EST |
| 3.00 | 13.25 | 16.80 | 15.03 | 15.60 | -3.00 | -16.13% | 5.01 | 2 | 18 | 5.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 12.85 | 15.80 | 14.33 | 14.61 | -6.04 | -29.25% | 3.58 | 2 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 11.30 | 14.80 | 13.05 | 19.25 | 0.00 | 0.00% | 2.61 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 10.30 | 13.80 | 12.05 | 12.80 | +1.17 | +10.06% | 2.01 | 2 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 9.35 | 12.65 | 11.00 | 15.96 | 0.00 | 0.00% | 1.57 | 0 | 3 | 2.91 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 9.20 | 11.85 | 10.53 | 17.05 | 0.00 | 0.00% | 1.32 | 0 | 16 | 2.74 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 8.75 | 10.75 | 9.75 | 17.68 | 0.00 | 0.00% | 1.08 | 0 | 17 | 2.35 | 0.97 | 0.01 | 0.00 | 6/3/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 8.15 | 9.30 | 8.73 | 11.50 | 0.00 | 0.00% | 0.87 | 0 | 418 | 1.76 | 0.95 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 7.05 | 8.45 | 7.75 | 10.20 | 0.00 | 0.00% | 0.70 | 0 | 87 | 1.65 | 0.92 | 0.02 | -0.01 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 6.45 | 7.60 | 7.03 | 7.05 | -0.70 | -9.04% | 0.59 | 2 | 1,506 | 1.09 | 0.89 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 5.45 | 6.85 | 6.15 | 6.75 | -1.41 | -17.28% | 0.47 | 3 | 38 | 1.01 | 0.85 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 4.85 | 6.00 | 5.43 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 1,186 | 1.06 | 0.81 | 0.04 | -0.02 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 4.35 | 5.30 | 4.83 | 4.75 | -0.25 | -5.00% | 0.32 | 3 | 346 | 1.09 | 0.76 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 3.85 | 4.45 | 4.15 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 351 | 1.05 | 0.71 | 0.05 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 3.50 | 3.75 | 3.63 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 560 | 1.05 | 0.65 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 2.90 | 3.60 | 3.25 | 3.22 | -0.05 | -1.53% | 0.18 | 64 | 656 | 1.08 | 0.60 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 2.70 | 2.84 | 2.77 | 2.57 | -0.37 | -12.59% | 0.15 | 96 | 615 | 1.07 | 0.55 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 2.39 | 2.47 | 2.43 | 2.37 | -0.08 | -3.27% | 0.12 | 167 | 1,646 | 1.08 | 0.50 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 2.09 | 2.15 | 2.12 | 2.00 | -0.15 | -6.98% | 0.10 | 18 | 728 | 1.07 | 0.46 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 1.74 | 2.10 | 1.92 | 1.85 | -0.05 | -2.64% | 0.09 | 86 | 3,088 | 1.06 | 0.41 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 1.30 | 1.82 | 1.56 | 1.48 | -0.20 | -11.91% | 0.07 | 238 | 1,498 | 1.05 | 0.37 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 24.00 | 1.31 | 1.45 | 1.38 | 1.39 | -0.08 | -5.45% | 0.06 | 76 | 1,190 | 1.07 | 0.34 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 1.20 | 1.27 | 1.24 | 1.23 | -0.04 | -3.15% | 0.05 | 335 | 3,694 | 1.08 | 0.30 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 26.00 | 0.82 | 1.12 | 0.97 | 0.99 | -0.14 | -12.39% | 0.04 | 61 | 3,713 | 1.04 | 0.27 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 27.00 | 0.92 | 0.99 | 0.96 | 0.94 | -0.09 | -8.74% | 0.04 | 30 | 1,594 | 1.10 | 0.25 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 28.00 | 0.75 | 0.88 | 0.82 | 0.83 | -0.06 | -6.75% | 0.03 | 328 | 9,911 | 1.10 | 0.22 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 29.00 | 0.69 | 0.96 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 21 | 731 | 1.10 | 0.20 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.07 | -9.59% | 0.02 | 205 | 2,600 | 1.11 | 0.18 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 31.00 | 0.52 | 0.63 | 0.58 | 0.59 | -0.09 | -13.24% | 0.02 | 32 | 294 | 1.11 | 0.16 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 0.49 | 0.92 | 0.71 | 0.51 | -0.14 | -21.54% | 0.02 | 38 | 530 | 1.22 | 0.14 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 33.00 | 0.41 | 0.78 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 287 | 1.20 | 0.13 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 34.00 | 0.15 | 0.94 | 0.55 | 0.40 | -0.22 | -35.49% | 0.02 | 2 | 184 | 1.17 | 0.11 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.07 | -15.91% | 0.01 | 83 | 6,212 | 1.14 | 0.10 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 36.00 | 0.29 | 0.59 | 0.44 | 0.46 | +0.04 | +9.53% | 0.01 | 2 | 363 | 1.21 | 0.09 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 37.00 | 0.01 | 0.56 | 0.29 | 0.39 | -0.05 | -11.37% | 0.01 | 1 | 743 | 1.01 | 0.08 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.29 | -0.41 | -58.58% | 0.01 | 2 | 132 | 1.17 | 0.07 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 39.00 | 0.01 | 0.67 | 0.34 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.10 | 0.07 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.02 | -7.41% | 0.01 | 411 | 2,431 | 1.21 | 0.06 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 41.00 | 0.01 | 0.26 | 0.14 | 0.27 | -0.10 | -27.03% | 0.00 | 2 | 427 | 1.00 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.39 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.10 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.21 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.11 | -0.03 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.35 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 12 | 348 | 0.96 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 0.28 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2,784 | 1.07 | -0.08 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 0.25 | 0.71 | 0.48 | 0.46 | -0.02 | -4.17% | 0.04 | 22 | 877 | 1.05 | -0.11 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 0.35 | 1.08 | 0.72 | 0.77 | +0.09 | +13.24% | 0.06 | 36 | 502 | 1.05 | -0.15 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 0.92 | 1.25 | 1.09 | 1.00 | +0.04 | +4.17% | 0.08 | 41 | 913 | 1.10 | -0.19 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 1.25 | 1.37 | 1.31 | 1.30 | -0.05 | -3.71% | 0.09 | 49 | 1,293 | 1.04 | -0.24 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 1.65 | 1.82 | 1.74 | 1.70 | 0.00 | 0.00% | 0.11 | 63 | 2,248 | 1.04 | -0.29 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 2.15 | 2.30 | 2.23 | 2.26 | +0.01 | +0.45% | 0.13 | 30 | 865 | 1.05 | -0.35 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 2.68 | 2.78 | 2.73 | 2.70 | -0.07 | -2.53% | 0.15 | 88 | 1,105 | 1.04 | -0.40 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 3.25 | 3.45 | 3.35 | 3.37 | -0.03 | -0.89% | 0.18 | 73 | 1,543 | 1.05 | -0.45 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.03 | +0.76% | 0.20 | 26 | 975 | 1.06 | -0.50 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 4.55 | 4.95 | 4.75 | 4.60 | +0.13 | +2.91% | 0.23 | 18 | 1,026 | 1.09 | -0.54 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 5.25 | 5.80 | 5.53 | 5.46 | +0.31 | +6.02% | 0.25 | 29 | 730 | 1.11 | -0.59 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 6.05 | 6.45 | 6.25 | 5.92 | +1.32 | +28.70% | 0.27 | 6 | 416 | 1.10 | -0.63 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 24.00 | 6.85 | 7.10 | 6.98 | 6.96 | +0.02 | +0.29% | 0.29 | 6 | 356 | 1.08 | -0.66 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 7.35 | 8.85 | 8.10 | 7.84 | +0.44 | +5.95% | 0.32 | 11 | 1,084 | 1.19 | -0.70 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 26.00 | 8.40 | 9.15 | 8.78 | 8.66 | +0.90 | +11.60% | 0.34 | 3 | 720 | 1.14 | -0.73 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 27.00 | 8.95 | 9.90 | 9.43 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 305 | 1.03 | -0.75 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 28.00 | 9.80 | 10.95 | 10.38 | 9.68 | 0.00 | 0.00% | 0.37 | 0 | 68 | 1.05 | -0.78 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 29.00 | 10.65 | 11.80 | 11.23 | 11.37 | +2.92 | +34.56% | 0.39 | 2 | 146 | 0.97 | -0.80 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 11.65 | 12.65 | 12.15 | 11.77 | 0.00 | 0.00% | 0.41 | 0 | 657 | 0.99 | -0.82 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 31.00 | 12.55 | 13.85 | 13.20 | 11.40 | 0.00 | 0.00% | 0.43 | 0 | 223 | 1.46 | -0.84 | 0.03 | -0.02 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 12.65 | 14.55 | 13.60 | 13.72 | 0.00 | 0.00% | 0.42 | 0 | 217 | 1.38 | -0.86 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 33.00 | 14.25 | 15.80 | 15.03 | 17.17 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.53 | -0.87 | 0.03 | -0.01 | 5/18/2026 | 6/26/2026 3:59:58 PM EST |
| 34.00 | 15.20 | 16.75 | 15.98 | 11.06 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.56 | -0.89 | 0.02 | -0.01 | 5/28/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 16.20 | 17.75 | 16.98 | 15.92 | 0.00 | 0.00% | 0.49 | 0 | 131 | 1.60 | -0.90 | 0.02 | -0.01 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 36.00 | 16.55 | 19.00 | 17.78 | 15.20 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.75 | -0.91 | 0.02 | -0.01 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 37.00 | 17.70 | 20.10 | 18.90 | 21.38 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.84 | -0.92 | 0.02 | -0.01 | 5/18/2026 | 6/26/2026 3:59:58 PM EST |
| 38.00 | 18.35 | 21.70 | 20.03 | 19.35 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.12 | -0.93 | 0.02 | -0.01 | 4/20/2026 | 6/26/2026 3:59:58 PM EST |
| 39.00 | 19.20 | 22.70 | 20.95 | % | 0.54 | 0 | 4 | 2.16 | -0.93 | 0.02 | -0.01 | 6/26/2026 3:59:58 PM EST | |||
| 40.00 | 20.80 | 22.70 | 21.75 | 20.25 | 0.00 | 0.00% | 0.54 | 0 | 42 | 1.77 | -0.94 | 0.01 | -0.01 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 41.00 | 21.70 | 23.80 | 22.75 | 19.85 | 0.00 | 0.00% | 0.55 | 0 | 45 | 1.85 | -0.95 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |