Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.21 as of 9/8/2026 6:38:45 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 | 9.70 | 10.90 | 10.30 | 10.72 | +0.72 | +7.20% | 2.06 | 9 | 2 | 7.83 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 8.00 | 7.05 | 8.65 | 7.85 | 7.70 | +0.40 | +5.48% | 0.98 | 14 | 4 | 8.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 8.50 | 6.70 | 8.50 | 7.60 | 7.40 | +0.80 | +12.13% | 0.89 | 9 | 2 | 9.22 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 9.00 | 6.05 | 7.10 | 6.58 | 6.93 | +0.83 | +13.61% | 0.73 | 11 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 9.50 | 5.55 | 7.15 | 6.35 | 6.55 | +0.80 | +13.92% | 0.67 | 2 | 3 | 6.91 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 10.00 | 5.30 | 6.55 | 5.93 | 5.55 | +0.29 | +5.52% | 0.59 | 20 | 9 | 6.10 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 10.50 | 4.20 | 6.30 | 5.25 | 5.61 | +0.87 | +18.36% | 0.50 | 1 | 51 | 6.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 11.00 | 4.30 | 5.60 | 4.95 | 4.55 | +0.45 | +10.98% | 0.45 | 4 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 11.50 | 3.85 | 5.00 | 4.43 | 4.04 | +0.73 | +22.06% | 0.39 | 4 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 12.00 | 2.98 | 4.50 | 3.74 | 3.53 | +0.53 | +17.67% | 0.31 | 3 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 12.50 | 2.82 | 4.05 | 3.44 | 3.23 | +0.53 | +19.63% | 0.28 | 4 | 53 | 3.96 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 13.00 | 2.15 | 3.80 | 2.98 | 2.72 | +0.43 | +18.78% | 0.23 | 4 | 50 | 4.14 | 1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 13.50 | 1.25 | 2.98 | 2.12 | 2.17 | +0.36 | +19.89% | 0.16 | 11 | 60 | 3.03 | 0.98 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 14.00 | 1.05 | 2.57 | 1.81 | 2.04 | +0.84 | +70.00% | 0.13 | 82 | 37 | 2.84 | 0.95 | 0.09 | -0.02 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 14.50 | 1.18 | 1.54 | 1.36 | 1.23 | +0.38 | +44.71% | 0.09 | 63 | 121 | 1.35 | 0.88 | 0.17 | -0.04 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 15.00 | 0.91 | 1.03 | 0.97 | 1.00 | +0.43 | +75.44% | 0.06 | 980 | 1,081 | 0.81 | 0.77 | 0.26 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 15.50 | 0.56 | 0.69 | 0.63 | 0.66 | +0.28 | +73.69% | 0.04 | 1,800 | 1,277 | 0.79 | 0.62 | 0.31 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.43 | 0.34 | 0.42 | +0.20 | +90.91% | 0.02 | 4,010 | 998 | 0.84 | 0.46 | 0.32 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 16.50 | 0.25 | 0.27 | 0.26 | 0.25 | +0.11 | +78.58% | 0.02 | 7,927 | 784 | 0.89 | 0.31 | 0.28 | -0.07 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 17.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.06 | +75.00% | 0.01 | 9,375 | 725 | 0.92 | 0.20 | 0.21 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 17.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 6,944 | 852 | 0.93 | 0.13 | 0.15 | -0.04 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 4,850 | 761 | 1.01 | 0.08 | 0.10 | -0.03 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,652 | 157 | 1.02 | 0.05 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2,091 | 249 | 1.25 | 0.02 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 864 | 191 | 1.24 | 0.01 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4,185 | 972 | 1.36 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 561 | 2,962 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 321 | 538 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 1,742 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 568 | 2.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 77 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 245 | 2.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 3.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 237 | 3.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 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 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 2,231 | 1.17 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 100 | 212 | 0.97 | -0.02 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 233 | 454 | 0.86 | -0.05 | 0.09 | -0.02 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 14.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 777 | 470 | 0.83 | -0.12 | 0.17 | -0.04 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 15.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.21 | -55.27% | 0.01 | 4,550 | 911 | 0.82 | -0.23 | 0.26 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 15.50 | 0.28 | 0.37 | 0.33 | 0.35 | -0.29 | -45.32% | 0.02 | 2,835 | 424 | 0.82 | -0.38 | 0.31 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 16.00 | 0.48 | 0.64 | 0.56 | 0.60 | -0.43 | -41.75% | 0.04 | 1,906 | 889 | 0.85 | -0.54 | 0.32 | -0.08 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 16.50 | 0.83 | 0.99 | 0.91 | 1.05 | -0.30 | -22.23% | 0.06 | 723 | 255 | 0.84 | -0.69 | 0.28 | -0.07 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 17.00 | 1.25 | 1.40 | 1.33 | 1.47 | -0.42 | -22.23% | 0.08 | 973 | 526 | 0.89 | -0.80 | 0.21 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 17.50 | 1.69 | 1.85 | 1.77 | 2.04 | -0.38 | -15.71% | 0.10 | 17 | 188 | 2.04 | -0.87 | 0.15 | -0.04 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 18.00 | 1.74 | 2.77 | 2.26 | 2.55 | -0.28 | -9.90% | 0.13 | 499 | 98 | 2.26 | -0.92 | 0.10 | -0.03 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 18.50 | 2.03 | 3.35 | 2.69 | 2.56 | -0.79 | -23.59% | 0.15 | 28 | 41 | 2.65 | -0.95 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 19.00 | 1.96 | 3.80 | 2.88 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 47 | 2.75 | -0.98 | 0.03 | -0.01 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 19.50 | 3.00 | 4.50 | 3.75 | 4.32 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.38 | -0.99 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 20.00 | 3.95 | 4.90 | 4.43 | 4.15 | -0.70 | -14.44% | 0.22 | 6 | 1 | 3.36 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 20.50 | 3.95 | 5.50 | 4.73 | 5.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 21.00 | 4.95 | 5.70 | 5.33 | 5.10 | -0.66 | -11.46% | 0.25 | 3 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 21.50 | 5.35 | 6.20 | 5.78 | 5.53 | -1.07 | -16.22% | 0.27 | 1 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 22.00 | 5.10 | 6.70 | 5.90 | 5.90 | -0.74 | -11.15% | 0.27 | 5 | 8 | 3.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 22.50 | 5.45 | 7.25 | 6.35 | 6.28 | -1.37 | -17.91% | 0.28 | 2 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 23.00 | 6.50 | 7.75 | 7.13 | 6.80 | -1.34 | -16.47% | 0.31 | 1 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 24.00 | 7.15 | 8.80 | 7.98 | 7.72 | -0.43 | -5.28% | 0.33 | 1 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 25.00 | 8.50 | 9.70 | 9.10 | 6.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 4:00:00 PM EST |
| 26.00 | 9.10 | 11.20 | 10.15 | 9.23 | -0.77 | -7.70% | 0.39 | 3 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 27.00 | 10.50 | 11.75 | 11.13 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:00 PM EST |
| 28.00 | 11.80 | 13.30 | 12.55 | 11.78 | -1.37 | -10.42% | 0.45 | 3 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 29.00 | 11.95 | 14.30 | 13.13 | 12.71 | -1.14 | -8.24% | 0.45 | 2 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 30.00 | 13.15 | 15.40 | 14.28 | 13.17 | -1.98 | -13.07% | 0.48 | 2 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |