Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.64 as of 7/27/2026 8:56:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.60 | 12.90 | 11.25 | 11.25 | -0.05 | -0.45% | 2.81 | 4 | 3 | 9.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 5.00 | 8.55 | 11.90 | 10.23 | 10.85 | +0.40 | +3.83% | 2.05 | 8 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 6.00 | 7.55 | 10.90 | 9.23 | 9.90 | +0.65 | +7.03% | 1.54 | 4 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 7.00 | 7.75 | 10.45 | 9.10 | 8.40 | 0.00 | 0.00% | 1.30 | 0 | 1 | 7.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 8.00 | 6.65 | 9.55 | 8.10 | 7.40 | 0.00 | 0.00% | 1.01 | 0 | 2 | 6.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 9.00 | 5.85 | 8.25 | 7.05 | 6.33 | 0.00 | 0.00% | 0.78 | 0 | 4 | 5.08 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 4.85 | 7.00 | 5.93 | 5.42 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.05 | 0.98 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 3.95 | 5.95 | 4.95 | 4.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.42 | 0.95 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 11.50 | 3.45 | 5.55 | 4.50 | % | 0.39 | 0 | 0 | 3.29 | 0.93 | 0.04 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 12.00 | 2.70 | 4.60 | 3.65 | 4.00 | +0.60 | +17.65% | 0.30 | 2 | 8 | 2.47 | 0.90 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 12.50 | 2.25 | 4.05 | 3.15 | 2.36 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.19 | 0.87 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 2.28 | 3.70 | 2.99 | 2.79 | +1.01 | +56.75% | 0.23 | 5 | 39 | 2.15 | 0.83 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.50 | 1.76 | 3.35 | 2.56 | 2.42 | +0.87 | +56.13% | 0.19 | 4 | 15 | 2.09 | 0.78 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 2.05 | 2.47 | 2.26 | 2.20 | +0.93 | +73.23% | 0.16 | 9 | 3,578 | 1.33 | 0.73 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 1.63 | 2.09 | 1.86 | 1.80 | +0.75 | +71.43% | 0.13 | 25 | 171 | 1.28 | 0.67 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 1.54 | 1.69 | 1.62 | 1.60 | +0.72 | +81.82% | 0.11 | 99 | 153 | 1.22 | 0.62 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 1.28 | 1.41 | 1.35 | 1.34 | +0.60 | +81.09% | 0.09 | 572 | 504 | 1.20 | 0.55 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 1.06 | 1.11 | 1.09 | 1.14 | +0.55 | +93.22% | 0.07 | 2,737 | 565 | 1.18 | 0.49 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 0.87 | 0.99 | 0.93 | 0.92 | +0.48 | +109.10% | 0.06 | 323 | 300 | 1.20 | 0.43 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 0.71 | 0.82 | 0.77 | 0.73 | +0.36 | +97.30% | 0.05 | 418 | 708 | 1.20 | 0.38 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 0.59 | 0.63 | 0.61 | 0.61 | +0.32 | +110.35% | 0.03 | 225 | 258 | 1.18 | 0.32 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 0.47 | 0.53 | 0.50 | 0.49 | +0.21 | +75.00% | 0.03 | 700 | 1,029 | 1.19 | 0.28 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.50 | 0.35 | 0.41 | 0.38 | 0.38 | +0.18 | +90.00% | 0.02 | 115 | 247 | 1.16 | 0.24 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.14 | +73.69% | 0.02 | 367 | 524 | 1.19 | 0.20 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 0.21 | 0.26 | 0.24 | 0.25 | +0.09 | +56.25% | 0.01 | 69 | 218 | 1.16 | 0.17 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.08 | +66.67% | 0.01 | 326 | 1,545 | 1.19 | 0.14 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 0.15 | 0.17 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 7 | 41 | 1.18 | 0.11 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.05 | +62.50% | 0.01 | 200 | 1,725 | 1.21 | 0.09 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 0.07 | 0.29 | 0.18 | 0.11 | +0.02 | +22.23% | 0.01 | 6 | 34 | 1.20 | 0.08 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 332 | 61 | 1.24 | 0.06 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.54 | 0.05 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 12 | 77 | 1.60 | 0.04 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 23.50 | 0.04 | 0.12 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 164 | 1.35 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.69 | 0.02 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 24.50 | 0.02 | 0.13 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 67 | 95 | 1.41 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.59 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.23 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 104 | 14 | 1.59 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 195 | 1.27 | -0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.34 | 0.17 | 0.09 | -0.10 | -52.64% | 0.01 | 1 | 10 | 1.78 | -0.07 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 12.00 | 0.12 | 0.15 | 0.14 | 0.17 | -0.13 | -43.34% | 0.01 | 29 | 755 | 1.19 | -0.10 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 12.50 | 0.17 | 0.26 | 0.22 | 0.28 | -0.10 | -26.32% | 0.02 | 1 | 85 | 1.20 | -0.13 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 0.17 | 0.35 | 0.26 | 0.32 | -0.25 | -43.86% | 0.02 | 96 | 287 | 1.17 | -0.17 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.50 | 0.37 | 0.51 | 0.44 | 0.42 | -0.27 | -39.13% | 0.03 | 61 | 101 | 1.21 | -0.22 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.50 | 0.71 | 0.61 | 0.58 | -0.48 | -45.29% | 0.04 | 187 | 509 | 1.22 | -0.27 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 0.68 | 0.81 | 0.75 | 0.88 | -0.41 | -31.79% | 0.05 | 227 | 594 | 1.17 | -0.33 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.88 | 1.01 | 0.95 | 0.94 | -0.66 | -41.25% | 0.06 | 202 | 261 | 1.16 | -0.38 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 1.12 | 1.25 | 1.19 | 1.19 | -0.67 | -36.03% | 0.08 | 263 | 131 | 1.15 | -0.45 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 1.39 | 1.66 | 1.53 | 1.51 | -0.62 | -29.11% | 0.10 | 42 | 813 | 1.21 | -0.51 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 1.70 | 1.98 | 1.84 | 1.91 | -0.93 | -32.75% | 0.11 | 5 | 68 | 1.21 | -0.57 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 2.03 | 2.16 | 2.10 | 2.42 | -0.67 | -21.69% | 0.12 | 9 | 125 | 1.13 | -0.62 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 2.30 | 2.76 | 2.53 | 2.71 | -0.31 | -10.27% | 0.14 | 16 | 84 | 1.21 | -0.68 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 2.68 | 3.20 | 2.94 | 3.25 | -0.70 | -17.73% | 0.16 | 13 | 145 | 1.23 | -0.72 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.50 | 2.68 | 3.80 | 3.24 | 3.26 | -0.26 | -7.39% | 0.18 | 2 | 33 | 1.77 | -0.76 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 3.50 | 4.65 | 4.08 | 4.05 | -0.80 | -16.50% | 0.21 | 6 | 45 | 1.53 | -0.80 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 3.30 | 5.05 | 4.18 | 4.45 | -0.17 | -3.68% | 0.21 | 11 | 25 | 2.25 | -0.83 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 3.60 | 5.60 | 4.60 | 4.74 | -1.08 | -18.56% | 0.23 | 5 | 35 | 2.41 | -0.86 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 4.30 | 6.10 | 5.20 | 6.43 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.51 | -0.89 | 0.06 | -0.03 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 5.10 | 6.40 | 5.75 | 5.85 | -0.90 | -13.34% | 0.27 | 10 | 200 | 2.41 | -0.91 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 5.25 | 6.60 | 5.93 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.17 | -0.92 | 0.04 | -0.02 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 5.65 | 7.75 | 6.70 | 6.87 | +0.02 | +0.30% | 0.30 | 12 | 23 | 2.95 | -0.94 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 5.00 | 8.20 | 6.60 | 8.82 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.99 | -0.95 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 6.50 | 8.70 | 7.60 | 8.62 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.07 | -0.96 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 23.50 | 6.90 | 8.65 | 7.78 | 9.24 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.55 | -0.97 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 7.15 | 10.50 | 8.83 | 8.91 | -0.32 | -3.47% | 0.37 | 1 | 11 | 4.02 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 24.50 | 7.05 | 10.95 | 9.00 | 9.30 | +3.25 | +53.72% | 0.37 | 4 | 1 | 4.05 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 8.45 | 10.70 | 9.58 | 11.48 | 0.00 | 0.00% | 0.38 | 0 | 22 | 3.38 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 26.00 | 9.55 | 12.45 | 11.00 | 10.96 | -0.51 | -4.45% | 0.42 | 1 | 4 | 4.28 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 27.00 | 10.40 | 12.65 | 11.53 | 12.30 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.60 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 28.00 | 11.45 | 13.00 | 12.23 | 12.80 | +0.02 | +0.16% | 0.44 | 9 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 29.00 | 12.50 | 15.45 | 13.98 | 14.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 13.60 | 15.95 | 14.78 | 14.80 | -1.20 | -7.50% | 0.49 | 2 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 17.50 | 21.45 | 19.48 | 19.88 | -1.09 | -5.20% | 0.56 | 4 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |