Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.92 as of 7/8/2026 9:43:11 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 | 14.70 | 17.70 | 16.20 | 18.35 | 0.00 | 0.00% | 16.20 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 2.00 | 12.90 | 16.90 | 14.90 | 20.40 | 0.00 | 0.00% | 7.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:59 PM EST |
| 3.00 | 12.75 | 15.80 | 14.28 | 14.45 | 0.00 | 0.00% | 4.76 | 0 | 46 | 6.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 11.45 | 14.90 | 13.18 | 13.85 | 0.00 | 0.00% | 3.29 | 0 | 19 | 4.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 5.00 | 10.25 | 13.80 | 12.03 | 14.55 | 0.00 | 0.00% | 2.41 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 9.75 | 12.95 | 11.35 | 14.55 | 0.00 | 0.00% | 1.89 | 0 | 7 | 3.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 3:59:59 PM EST |
| 7.00 | 9.35 | 10.50 | 9.93 | 12.52 | 0.00 | 0.00% | 1.42 | 0 | 8 | 1.81 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 8.35 | 10.00 | 9.18 | 11.59 | 0.00 | 0.00% | 1.15 | 0 | 59 | 1.99 | 0.97 | 0.01 | 0.00 | 5/14/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 7.50 | 8.60 | 8.05 | 10.75 | 0.00 | 0.00% | 0.89 | 0 | 46 | 1.45 | 0.95 | 0.01 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 6.65 | 7.70 | 7.18 | 8.57 | 0.00 | 0.00% | 0.72 | 0 | 981 | 1.33 | 0.92 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 5.85 | 6.90 | 6.38 | 8.08 | 0.00 | 0.00% | 0.58 | 0 | 157 | 1.27 | 0.88 | 0.03 | -0.01 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 5.30 | 6.15 | 5.73 | 5.75 | 0.00 | 0.00% | 0.48 | 0 | 155 | 0.98 | 0.84 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 4.90 | 5.85 | 5.38 | 4.90 | -0.13 | -2.59% | 0.41 | 100 | 390 | 1.15 | 0.79 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 3.75 | 4.75 | 4.25 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 352 | 0.92 | 0.74 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 3.75 | 4.30 | 4.03 | 3.90 | -0.05 | -1.27% | 0.27 | 1 | 246 | 1.05 | 0.69 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 16.00 | 3.25 | 3.80 | 3.53 | 3.30 | -0.08 | -2.37% | 0.22 | 4 | 140 | 1.05 | 0.64 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 2.93 | 3.40 | 3.17 | 2.95 | +0.09 | +3.15% | 0.19 | 94 | 586 | 1.07 | 0.59 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 18.00 | 2.56 | 2.85 | 2.71 | 2.60 | +0.10 | +4.00% | 0.15 | 21 | 856 | 1.04 | 0.54 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 19.00 | 2.10 | 2.67 | 2.39 | 2.40 | +0.14 | +6.20% | 0.13 | 17 | 661 | 1.05 | 0.49 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 20.00 | 1.91 | 2.07 | 1.99 | 1.99 | +0.12 | +6.42% | 0.10 | 77 | 2,024 | 1.02 | 0.45 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 21.00 | 1.50 | 2.13 | 1.82 | 1.65 | -0.10 | -5.72% | 0.09 | 26 | 710 | 1.04 | 0.41 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 1.46 | 1.62 | 1.54 | 1.42 | -0.14 | -8.98% | 0.07 | 17 | 879 | 1.03 | 0.37 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 23.00 | 1.26 | 1.45 | 1.36 | 1.35 | +0.08 | +6.30% | 0.06 | 4 | 437 | 1.03 | 0.34 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 1.05 | 1.47 | 1.26 | 1.12 | -0.11 | -8.95% | 0.05 | 49 | 583 | 1.06 | 0.30 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 0.96 | 1.15 | 1.06 | 1.04 | +0.04 | +4.00% | 0.04 | 30 | 2,140 | 1.04 | 0.27 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 0.81 | 1.13 | 0.97 | 0.92 | -0.02 | -2.13% | 0.04 | 34 | 1,035 | 1.06 | 0.25 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 0.71 | 0.91 | 0.81 | 0.83 | +0.04 | +5.07% | 0.03 | 2 | 537 | 1.04 | 0.22 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 28.00 | 0.64 | 1.05 | 0.85 | 0.72 | -0.08 | -10.00% | 0.03 | 1 | 900 | 1.10 | 0.20 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 29.00 | 0.57 | 0.71 | 0.64 | 0.57 | -0.17 | -22.98% | 0.02 | 20 | 452 | 1.05 | 0.18 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 0.50 | 0.66 | 0.58 | 0.60 | +0.03 | +5.27% | 0.02 | 98 | 4,902 | 1.06 | 0.16 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 31.00 | 0.19 | 0.84 | 0.52 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.04 | 0.15 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 32.00 | 0.41 | 0.59 | 0.50 | 0.51 | -0.29 | -36.25% | 0.02 | 2 | 443 | 1.09 | 0.13 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 33.00 | 0.38 | 0.50 | 0.44 | 0.45 | -0.27 | -37.50% | 0.01 | 1 | 695 | 1.09 | 0.12 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 34.00 | 0.34 | 0.46 | 0.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.10 | 0.11 | 0.02 | -0.01 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.43 | 0.29 | 0.36 | -0.07 | -16.28% | 0.01 | 7 | 1,087 | 1.04 | 0.10 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 36.00 | 0.02 | 0.44 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.95 | 0.09 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 37.00 | 0.01 | 0.62 | 0.32 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.08 | 0.02 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 0.17 | 0.38 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.11 | 0.07 | 0.02 | -0.01 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 249 | 1.17 | 0.06 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.34 | 0.18 | 0.24 | -0.13 | -35.14% | 0.00 | 16 | 402 | 0.98 | 0.06 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 0.12 | 0.30 | 0.21 | 0.22 | -0.05 | -18.52% | 0.01 | 2 | 242 | 1.13 | 0.05 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 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 | 7/8/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 60 | 3.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/8/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 151 | 2.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 252 | 1.57 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.65 | -0.03 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 0.18 | 0.33 | 0.26 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 156 | 1.08 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 0.28 | 0.40 | 0.34 | 0.38 | +0.01 | +2.71% | 0.03 | 1 | 503 | 1.01 | -0.08 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 0.81 | 0.63 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 294 | 1.07 | -0.12 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 0.52 | 0.97 | 0.75 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 1,487 | 0.98 | -0.16 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 0.95 | 1.49 | 1.22 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 286 | 1.06 | -0.21 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 1.34 | 1.52 | 1.43 | 1.44 | -0.05 | -3.36% | 0.10 | 18 | 492 | 0.98 | -0.26 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 1.83 | 2.02 | 1.93 | 1.88 | -0.07 | -3.59% | 0.13 | 4 | 2,526 | 1.00 | -0.31 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 16.00 | 2.32 | 2.74 | 2.53 | 2.53 | 0.00 | 0.00% | 0.16 | 1 | 1,666 | 1.04 | -0.36 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 2.83 | 3.25 | 3.04 | 3.00 | -0.11 | -3.54% | 0.18 | 20,006 | 1,042 | 1.02 | -0.41 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 18.00 | 3.45 | 3.90 | 3.68 | 3.70 | -0.05 | -1.34% | 0.20 | 2 | 1,545 | 1.03 | -0.46 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 19.00 | 4.10 | 4.60 | 4.35 | 4.48 | +0.22 | +5.17% | 0.23 | 2 | 297 | 1.03 | -0.51 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 20.00 | 4.85 | 5.30 | 5.08 | 5.02 | 0.00 | 0.00% | 0.25 | 0 | 860 | 1.04 | -0.55 | 0.05 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 21.00 | 5.55 | 6.35 | 5.95 | 5.90 | +0.13 | +2.26% | 0.28 | 5 | 1,627 | 1.09 | -0.59 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 6.35 | 6.85 | 6.60 | 6.46 | -0.09 | -1.38% | 0.30 | 17 | 466 | 1.05 | -0.63 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 23.00 | 7.15 | 7.65 | 7.40 | 7.66 | 0.00 | 0.00% | 0.32 | 0 | 225 | 1.05 | -0.66 | 0.05 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 7.45 | 8.90 | 8.18 | 8.21 | 0.00 | 0.00% | 0.34 | 0 | 111 | 1.01 | -0.70 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 8.75 | 9.50 | 9.13 | 9.17 | 0.00 | 0.00% | 0.37 | 0 | 800 | 1.07 | -0.73 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 9.60 | 10.10 | 9.85 | 10.05 | +1.25 | +14.21% | 0.38 | 2 | 403 | 1.02 | -0.75 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 10.05 | 11.00 | 10.53 | 9.88 | 0.00 | 0.00% | 0.39 | 0 | 345 | 0.83 | -0.78 | 0.04 | -0.02 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 28.00 | 10.80 | 12.50 | 11.65 | 10.45 | 0.00 | 0.00% | 0.42 | 0 | 95 | 1.39 | -0.80 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 29.00 | 12.35 | 13.30 | 12.83 | 10.78 | 0.00 | 0.00% | 0.44 | 0 | 91 | 1.13 | -0.82 | 0.03 | -0.01 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 13.25 | 14.05 | 13.65 | 11.85 | 0.00 | 0.00% | 0.46 | 0 | 376 | 1.09 | -0.84 | 0.03 | -0.01 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 31.00 | 14.05 | 15.40 | 14.73 | 13.20 | 0.00 | 0.00% | 0.48 | 0 | 84 | 1.08 | -0.85 | 0.03 | -0.01 | 6/9/2026 | 7/8/2026 3:59:59 PM EST |
| 32.00 | 15.00 | 16.10 | 15.55 | 12.01 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.42 | -0.87 | 0.03 | -0.01 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 33.00 | 16.15 | 17.05 | 16.60 | 12.26 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | -0.88 | 0.02 | -0.01 | 5/27/2026 | 7/8/2026 3:59:59 PM EST |
| 34.00 | 17.00 | 17.90 | 17.45 | % | 0.51 | 0 | 0 | 1.40 | -0.89 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 35.00 | 17.45 | 19.15 | 18.30 | 17.60 | 0.00 | 0.00% | 0.52 | 0 | 264 | 1.55 | -0.90 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 36.00 | 18.85 | 19.90 | 19.38 | % | 0.54 | 0 | 0 | 1.48 | -0.91 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 37.00 | 18.40 | 22.30 | 20.35 | 17.25 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.07 | -0.92 | 0.02 | -0.01 | 6/5/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 20.80 | 21.90 | 21.35 | 14.95 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.54 | -0.93 | 0.02 | -0.01 | 5/22/2026 | 7/8/2026 3:59:59 PM EST |
| 39.00 | 21.65 | 23.15 | 22.40 | % | 0.57 | 0 | 0 | 1.69 | -0.94 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 40.00 | 22.50 | 24.20 | 23.35 | % | 0.58 | 0 | 0 | 1.74 | -0.94 | 0.01 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 41.00 | 23.80 | 24.80 | 24.30 | 20.70 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.58 | -0.95 | 0.01 | -0.01 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |