Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.15 as of 7/24/2026 8:34:38 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 | 12.25 | 14.30 | 13.28 | 13.25 | 0.00 | 0.00% | 13.28 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:03 PM EST |
| 2.00 | 10.20 | 14.30 | 12.25 | 13.40 | 0.00 | 0.00% | 6.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 3.00 | 9.80 | 13.30 | 11.55 | 12.25 | 0.00 | 0.00% | 3.85 | 0 | 46 | 5.33 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 4.00 | 8.90 | 12.30 | 10.60 | 10.71 | -0.55 | -4.89% | 2.65 | 2 | 22 | 5.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 5.00 | 7.85 | 11.05 | 9.45 | 14.55 | 0.00 | 0.00% | 1.89 | 0 | 7 | 4.24 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:03 PM EST |
| 6.00 | 6.40 | 10.35 | 8.38 | 8.38 | 0.00 | 0.00% | 1.40 | 0 | 7 | 2.98 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 7.00 | 5.45 | 9.40 | 7.43 | 7.40 | 0.00 | 0.00% | 1.06 | 0 | 8 | 3.38 | 0.97 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 8.00 | 5.75 | 7.10 | 6.43 | 6.64 | 0.00 | 0.00% | 0.80 | 0 | 68 | 1.84 | 0.94 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 9.00 | 4.75 | 6.30 | 5.53 | 5.69 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.71 | 0.90 | 0.03 | -0.01 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 10.00 | 4.45 | 5.45 | 4.95 | 5.33 | 0.00 | 0.00% | 0.49 | 0 | 970 | 1.16 | 0.86 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 11.00 | 3.75 | 4.55 | 4.15 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 157 | 1.10 | 0.80 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 12.00 | 3.10 | 3.45 | 3.28 | 3.60 | -0.40 | -10.00% | 0.27 | 5 | 158 | 0.96 | 0.74 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 13.00 | 2.54 | 2.88 | 2.71 | 2.58 | -0.62 | -19.38% | 0.21 | 6 | 1,669 | 0.96 | 0.67 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 14.00 | 2.04 | 2.41 | 2.23 | 2.30 | -0.49 | -17.57% | 0.16 | 10 | 2,246 | 0.96 | 0.59 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 15.00 | 1.70 | 1.86 | 1.78 | 1.85 | -0.22 | -10.63% | 0.12 | 16 | 946 | 0.94 | 0.52 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 16.00 | 1.38 | 1.49 | 1.44 | 1.56 | -0.23 | -12.85% | 0.09 | 40 | 539 | 0.94 | 0.45 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 17.00 | 1.12 | 1.21 | 1.17 | 1.15 | -0.35 | -23.34% | 0.07 | 17 | 1,681 | 0.94 | 0.38 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 18.00 | 0.89 | 1.11 | 1.00 | 1.05 | -0.25 | -19.24% | 0.06 | 69 | 1,237 | 0.97 | 0.33 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 19.00 | 0.66 | 0.93 | 0.80 | 0.89 | -0.17 | -16.04% | 0.04 | 21 | 1,266 | 0.96 | 0.28 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 20.00 | 0.61 | 0.69 | 0.65 | 0.66 | -0.22 | -25.00% | 0.03 | 56 | 2,537 | 0.97 | 0.24 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 21.00 | 0.52 | 0.60 | 0.56 | 0.54 | -0.36 | -40.00% | 0.03 | 2 | 745 | 0.99 | 0.21 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 22.00 | 0.42 | 0.56 | 0.49 | 0.46 | -0.11 | -19.30% | 0.02 | 24 | 958 | 1.02 | 0.18 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 23.00 | 0.17 | 0.57 | 0.37 | 0.44 | -0.09 | -16.99% | 0.02 | 19 | 477 | 0.98 | 0.16 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 24.00 | 0.29 | 0.49 | 0.39 | 0.35 | -0.12 | -25.54% | 0.02 | 2 | 660 | 1.06 | 0.14 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 25.00 | 0.26 | 0.49 | 0.38 | 0.29 | -0.08 | -21.63% | 0.02 | 3 | 2,182 | 1.11 | 0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.13 | -33.34% | 0.01 | 202 | 1,163 | 1.09 | 0.10 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.12 | -36.37% | 0.01 | 66 | 572 | 1.07 | 0.10 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 28.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 854 | 1.09 | 0.08 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 29.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 4 | 358 | 1.10 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 30.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 94 | 4,935 | 1.10 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 31.00 | 0.09 | 0.18 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.11 | 0.06 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 32.00 | 0.11 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.15 | 0.05 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 33.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 58 | 697 | 1.14 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 11 | 148 | 1.25 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 35.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 1,064 | 1.21 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 36.00 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.21 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.95 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.35 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.29 | 0.17 | 0.11 | +0.10 | +1,000.00% | 0.00 | 5 | 200 | 1.36 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 20 | 374 | 1.32 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.42 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/24/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.60 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 252 | 1.66 | -0.03 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 8.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,424 | 0.95 | -0.06 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 9.00 | 0.11 | 0.24 | 0.18 | 0.21 | -0.03 | -12.50% | 0.02 | 1 | 224 | 0.89 | -0.10 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 10.00 | 0.35 | 0.56 | 0.46 | 0.36 | -0.04 | -10.00% | 0.05 | 1 | 548 | 1.00 | -0.14 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 11.00 | 0.57 | 0.73 | 0.65 | 0.64 | +0.08 | +14.29% | 0.06 | 39 | 590 | 0.95 | -0.20 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 12.00 | 0.90 | 1.11 | 1.01 | 0.87 | 0.00 | 0.00% | 0.08 | 9 | 1,702 | 0.95 | -0.26 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 13.00 | 1.34 | 1.45 | 1.40 | 1.40 | +0.24 | +20.69% | 0.11 | 19 | 1,203 | 0.93 | -0.33 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 14.00 | 1.83 | 2.07 | 1.95 | 1.91 | +0.23 | +13.69% | 0.14 | 85 | 764 | 0.95 | -0.41 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 15.00 | 2.43 | 2.74 | 2.59 | 2.50 | +0.32 | +14.68% | 0.17 | 68 | 3,336 | 0.97 | -0.48 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 16.00 | 3.05 | 3.25 | 3.15 | 3.15 | +0.33 | +11.71% | 0.20 | 151 | 2,162 | 0.93 | -0.55 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 17.00 | 3.80 | 4.00 | 3.90 | 3.70 | +0.25 | +7.25% | 0.23 | 3 | 20,858 | 0.95 | -0.62 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 18.00 | 4.55 | 4.90 | 4.73 | 4.60 | +0.40 | +9.53% | 0.26 | 2 | 1,539 | 0.98 | -0.67 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 19.00 | 5.35 | 5.75 | 5.55 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 306 | 0.98 | -0.72 | 0.06 | -0.02 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 20.00 | 5.70 | 6.50 | 6.10 | 6.22 | +0.39 | +6.69% | 0.30 | 6 | 1,029 | 1.05 | -0.76 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 21.00 | 6.75 | 7.95 | 7.35 | 7.09 | +0.60 | +9.25% | 0.35 | 762 | 1,649 | 1.37 | -0.79 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 22.00 | 7.80 | 8.75 | 8.28 | 8.07 | +0.54 | +7.18% | 0.38 | 14 | 422 | 1.35 | -0.82 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 23.00 | 8.45 | 9.65 | 9.05 | 8.80 | +0.35 | +4.15% | 0.39 | 10 | 231 | 1.36 | -0.84 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 24.00 | 9.25 | 10.70 | 9.98 | 9.10 | 0.00 | 0.00% | 0.42 | 0 | 110 | 1.46 | -0.86 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 4:00:03 PM EST |
| 25.00 | 10.35 | 11.25 | 10.80 | 10.97 | 0.00 | 0.00% | 0.43 | 0 | 795 | 1.24 | -0.88 | 0.03 | -0.01 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 26.00 | 11.25 | 12.20 | 11.73 | 11.60 | +0.50 | +4.51% | 0.45 | 1 | 407 | 1.26 | -0.90 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 27.00 | 12.10 | 13.10 | 12.60 | 13.25 | 0.00 | 0.00% | 0.47 | 0 | 320 | 1.23 | -0.90 | 0.03 | -0.01 | 7/17/2026 | 7/24/2026 4:00:03 PM EST |
| 28.00 | 13.20 | 15.00 | 14.10 | 12.88 | 0.00 | 0.00% | 0.50 | 0 | 96 | 1.86 | -0.92 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 29.00 | 12.85 | 16.20 | 14.53 | 13.86 | 0.00 | 0.00% | 0.50 | 0 | 93 | 2.02 | -0.93 | 0.02 | -0.01 | 7/21/2026 | 7/24/2026 4:00:03 PM EST |
| 30.00 | 15.25 | 16.10 | 15.68 | 15.65 | 0.00 | 0.00% | 0.52 | 0 | 380 | 1.37 | -0.94 | 0.02 | -0.01 | 7/17/2026 | 7/24/2026 4:00:03 PM EST |
| 31.00 | 15.85 | 17.80 | 16.83 | 15.92 | 0.00 | 0.00% | 0.54 | 0 | 84 | 1.90 | -0.94 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 32.00 | 16.70 | 19.70 | 18.20 | 12.01 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.42 | -0.95 | 0.02 | -0.01 | 6/15/2026 | 7/24/2026 4:00:03 PM EST |
| 33.00 | 17.70 | 19.90 | 18.80 | 12.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.05 | -0.95 | 0.02 | -0.01 | 5/27/2026 | 7/24/2026 4:00:03 PM EST |
| 34.00 | 19.00 | 20.95 | 19.98 | 19.59 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.12 | -0.97 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 4:00:03 PM EST |
| 35.00 | 20.00 | 21.45 | 20.73 | 19.07 | 0.00 | 0.00% | 0.59 | 0 | 206 | 1.85 | -0.97 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 4:00:03 PM EST |
| 36.00 | 20.55 | 23.70 | 22.13 | % | 0.61 | 0 | 0 | 2.59 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 37.00 | 20.75 | 24.70 | 22.73 | 17.25 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.43 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 7/24/2026 4:00:03 PM EST |
| 38.00 | 21.75 | 25.70 | 23.73 | 14.95 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.62 | -0.99 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 4:00:03 PM EST |
| 39.00 | 22.75 | 26.70 | 24.73 | % | 0.63 | 0 | 0 | 2.61 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 40.00 | 23.75 | 27.10 | 25.43 | % | 0.64 | 0 | 0 | 2.43 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 41.00 | 25.55 | 27.50 | 26.53 | 20.70 | 0.00 | 0.00% | 0.65 | 0 | 35 | 2.10 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:03 PM EST |