Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.45 as of 9/23/2026 6:30:02 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 | 10.30 | 11.80 | 11.05 | 11.60 | +0.35 | +3.12% | 2.21 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 8.00 | 7.10 | 8.80 | 7.95 | 8.15 | -0.20 | -2.40% | 0.99 | 5 | 10 | 9.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 9.00 | 6.30 | 7.80 | 7.05 | 7.26 | -0.16 | -2.16% | 0.78 | 3 | 9 | 8.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 10.00 | 5.25 | 6.75 | 6.00 | 6.11 | -0.19 | -3.02% | 0.60 | 5 | 10 | 7.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 10.50 | 4.70 | 6.40 | 5.55 | 5.74 | -0.01 | -0.18% | 0.53 | 1 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 11.00 | 4.35 | 6.85 | 5.60 | 5.19 | -0.13 | -2.45% | 0.51 | 4 | 7 | 4.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 11.50 | 3.70 | 5.40 | 4.55 | 4.76 | -0.04 | -0.84% | 0.40 | 3 | 4 | 6.21 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 12.00 | 3.00 | 4.45 | 3.73 | 4.39 | +0.17 | +4.03% | 0.31 | 2 | 9 | 4.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 12.50 | 2.71 | 4.40 | 3.56 | 3.84 | +0.07 | +1.86% | 0.28 | 1 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 13.00 | 2.15 | 4.00 | 3.08 | 3.90 | +0.50 | +14.71% | 0.24 | 1 | 5 | 5.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 13.50 | 1.83 | 2.93 | 2.38 | 2.83 | -0.13 | -4.40% | 0.18 | 1 | 20 | 2.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.00 | 1.34 | 2.77 | 2.06 | 2.26 | -0.07 | -3.01% | 0.15 | 6 | 85 | 2.41 | 0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.50 | 1.30 | 1.96 | 1.63 | 1.62 | -0.20 | -10.99% | 0.11 | 14 | 155 | 2.33 | 0.96 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.00 | 1.03 | 1.24 | 1.14 | 1.11 | -0.44 | -28.39% | 0.08 | 125 | 430 | 0.92 | 0.89 | 0.20 | -0.05 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.43 | -39.10% | 0.04 | 487 | 1,370 | 0.69 | 0.74 | 0.36 | -0.08 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.00 | 0.35 | 0.41 | 0.38 | 0.35 | -0.38 | -52.06% | 0.02 | 986 | 1,770 | 0.75 | 0.53 | 0.44 | -0.10 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.25 | -56.82% | 0.01 | 2,498 | 2,376 | 0.78 | 0.33 | 0.38 | -0.09 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.16 | -61.54% | 0.01 | 3,213 | 4,345 | 0.83 | 0.19 | 0.27 | -0.07 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 6,589 | 3,815 | 0.90 | 0.10 | 0.17 | -0.05 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 3,301 | 2,823 | 1.02 | 0.05 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 972 | 4,276 | 1.13 | 0.02 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 410 | 888 | 1.21 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 229 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 231 | 2,757 | 1.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 372 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 348 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 215 | 3.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 30 | 175 | 1.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 52 | 3.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 5,159 | 3.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 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 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.51 | 0.26 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 504 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 376 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 1,210 | 1.36 | -0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 127 | 592 | 0.82 | -0.04 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 338 | 2,085 | 0.76 | -0.11 | 0.20 | -0.05 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 15.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 630 | 1,512 | 0.77 | -0.26 | 0.36 | -0.08 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.00 | 0.34 | 0.39 | 0.37 | 0.36 | +0.16 | +80.00% | 0.02 | 841 | 1,122 | 0.81 | -0.47 | 0.44 | -0.10 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 16.50 | 0.62 | 0.72 | 0.67 | 0.65 | +0.22 | +51.17% | 0.04 | 949 | 916 | 0.83 | -0.67 | 0.38 | -0.09 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.00 | 1.03 | 1.38 | 1.21 | 1.04 | +0.30 | +40.55% | 0.07 | 279 | 242 | 1.28 | -0.81 | 0.27 | -0.07 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 17.50 | 1.25 | 1.81 | 1.53 | 1.73 | +0.55 | +46.61% | 0.09 | 544 | 141 | 1.85 | -0.90 | 0.17 | -0.05 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.00 | 1.84 | 2.34 | 2.09 | 1.94 | +0.39 | +25.17% | 0.12 | 18 | 642 | 1.36 | -0.95 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 18.50 | 2.01 | 3.45 | 2.73 | 2.35 | +0.18 | +8.30% | 0.15 | 8 | 30 | 3.94 | -0.98 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.00 | 2.62 | 3.30 | 2.96 | 2.96 | +0.19 | +6.86% | 0.16 | 17 | 377 | 3.65 | -0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 19.50 | 2.80 | 4.20 | 3.50 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 34 | 3.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 20.00 | 3.55 | 4.80 | 4.18 | 2.72 | -0.95 | -25.89% | 0.21 | 11 | 44 | 2.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 20.50 | 3.70 | 4.95 | 4.33 | 4.10 | -0.17 | -3.99% | 0.21 | 1 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.00 | 4.20 | 5.70 | 4.95 | 4.75 | -0.01 | -0.21% | 0.24 | 4 | 6 | 2.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 21.50 | 4.70 | 6.35 | 5.53 | 5.18 | -0.11 | -2.08% | 0.26 | 2 | 56 | 5.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 22.00 | 5.50 | 6.90 | 6.20 | 5.62 | +0.04 | +0.72% | 0.28 | 3 | 8 | 3.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 23.00 | 6.05 | 7.75 | 6.90 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 24.00 | 7.45 | 8.05 | 7.75 | 7.68 | +0.08 | +1.06% | 0.32 | 1 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 25.00 | 8.20 | 9.70 | 8.95 | 8.60 | +0.03 | +0.35% | 0.36 | 1 | 1 | 6.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:52 PM EST |
| 26.00 | 8.55 | 10.05 | 9.30 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 8 | 6.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |
| 30.00 | 13.20 | 14.05 | 13.63 | 13.74 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:52 PM EST |