Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.59 as of 8/31/2026 12:07:06 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 | 10.55 | 10.85 | 10.70 | 10.67 | -0.79 | -6.90% | 2.14 | 7 | 2 | 7.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 8.00 | 7.60 | 7.80 | 7.70 | 7.72 | -0.35 | -4.34% | 0.96 | 14 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 9.00 | 6.45 | 6.90 | 6.68 | 6.68 | +0.06 | +0.91% | 0.74 | 8 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 10.00 | 5.50 | 5.85 | 5.68 | 5.62 | -1.28 | -18.56% | 0.57 | 3 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 10.50 | 4.95 | 5.35 | 5.15 | 5.20 | -1.22 | -19.01% | 0.49 | 5 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 11.00 | 4.65 | 4.85 | 4.75 | 4.70 | -1.44 | -23.46% | 0.43 | 2 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 11.50 | 3.95 | 4.40 | 4.18 | 4.19 | % | 0.36 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST | |
| 12.00 | 3.50 | 3.85 | 3.68 | 3.68 | -0.77 | -17.31% | 0.31 | 2 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 12.50 | 3.00 | 3.45 | 3.23 | 3.28 | -0.64 | -16.33% | 0.26 | 1 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 13.00 | 2.57 | 2.88 | 2.73 | 2.60 | 0.00 | 0.00% | 0.21 | 3 | 9 | 1.55 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 13.50 | 2.13 | 2.53 | 2.33 | 2.27 | -0.15 | -6.20% | 0.17 | 7 | 55 | 1.16 | 0.98 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 14.00 | 1.70 | 1.88 | 1.79 | 1.70 | +0.09 | +5.59% | 0.13 | 72 | 48 | 1.09 | 0.95 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 14.50 | 1.07 | 1.41 | 1.24 | 1.25 | +0.09 | +7.76% | 0.09 | 4 | 105 | 0.53 | 0.87 | 0.18 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 15.00 | 0.87 | 0.95 | 0.91 | 0.85 | -0.06 | -6.60% | 0.06 | 832 | 1,082 | 0.69 | 0.76 | 0.26 | -0.05 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 15.50 | 0.56 | 0.60 | 0.58 | 0.60 | -0.01 | -1.64% | 0.04 | 204 | 205 | 0.72 | 0.61 | 0.32 | -0.06 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 16.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.05 | -12.20% | 0.02 | 1,713 | 1,450 | 0.72 | 0.45 | 0.32 | -0.06 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 16.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.06 | -22.23% | 0.01 | 935 | 549 | 0.73 | 0.30 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 17.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 3,333 | 1,026 | 0.75 | 0.19 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 17.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 872 | 3,143 | 0.76 | 0.10 | 0.14 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,815 | 2,443 | 0.83 | 0.05 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 148 | 647 | 0.91 | 0.03 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 249 | 2,338 | 0.98 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 349 | 1.03 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 131 | 2,689 | 1.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 207 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,036 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 367 | 1.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 161 | 1.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 202 | 1,454 | 1.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:59:02 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST | |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 9.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 41 | 7.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 12:59:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:59:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 12:59:02 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 12:59:02 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 310 | 0.99 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 173 | 624 | 0.86 | -0.02 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 68 | 711 | 0.80 | -0.05 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 228 | 271 | 0.75 | -0.13 | 0.18 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 754 | 1,079 | 0.74 | -0.24 | 0.26 | -0.05 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 15.50 | 0.39 | 0.40 | 0.40 | 0.37 | -0.13 | -26.00% | 0.03 | 558 | 1,272 | 0.74 | -0.39 | 0.32 | -0.06 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 16.00 | 0.65 | 0.69 | 0.67 | 0.64 | -0.16 | -20.00% | 0.04 | 97 | 973 | 0.76 | -0.55 | 0.32 | -0.06 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 16.50 | 1.01 | 1.04 | 1.03 | 0.99 | -0.22 | -18.19% | 0.06 | 377 | 715 | 0.76 | -0.70 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 17.00 | 1.37 | 1.50 | 1.44 | 1.38 | -0.20 | -12.66% | 0.08 | 18 | 636 | 0.77 | -0.81 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 17.50 | 1.76 | 1.92 | 1.84 | 1.81 | -0.27 | -12.99% | 0.11 | 22 | 210 | 0.84 | -0.90 | 0.14 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 18.00 | 2.25 | 2.39 | 2.32 | 2.30 | -0.25 | -9.81% | 0.13 | 7 | 584 | 1.33 | -0.95 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 18.50 | 2.66 | 3.10 | 2.88 | 2.89 | -0.16 | -5.25% | 0.16 | 1 | 84 | 1.76 | -0.97 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.14 | -3.96% | 0.18 | 13 | 109 | 1.70 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.50 | 3.70 | 4.00 | 3.85 | 3.89 | -0.05 | -1.27% | 0.20 | 3 | 87 | 1.85 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | 4.30 | -0.17 | -3.81% | 0.21 | 24 | 48 | 1.71 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.50 | 4.50 | 4.95 | 4.73 | 4.93 | +0.92 | +22.95% | 0.23 | 1 | 14 | 1.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.00 | 5.20 | 5.40 | 5.30 | 5.32 | +0.47 | +9.70% | 0.25 | 7 | 16 | 1.95 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.50 | 5.70 | 6.00 | 5.85 | 5.90 | +0.25 | +4.43% | 0.27 | 4 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.00 | 6.20 | 6.50 | 6.35 | 6.39 | -0.09 | -1.39% | 0.29 | 2 | 13 | 2.49 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.50 | 6.65 | 7.00 | 6.83 | 6.87 | +0.22 | +3.31% | 0.30 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 23.00 | 7.15 | 7.50 | 7.33 | 7.39 | +0.59 | +8.68% | 0.32 | 2 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 24.00 | 8.15 | 8.55 | 8.35 | 8.37 | +0.64 | +8.28% | 0.35 | 8 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 25.00 | 9.15 | 9.50 | 9.33 | 9.32 | +1.17 | +14.36% | 0.37 | 9 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 26.00 | 10.20 | 10.45 | 10.33 | 9.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:02 PM EST |
| 27.00 | 11.15 | 11.50 | 11.33 | 11.15 | +0.42 | +3.92% | 0.42 | 3 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 30.00 | 14.15 | 14.40 | 14.28 | 14.28 | +0.33 | +2.37% | 0.48 | 5 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |