Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $18.61 as of 8/18/2026 6:30:01 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 | 11.35 | 14.85 | 13.10 | 11.95 | 0.00 | 0.00% | 2.62 | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:53 PM EST |
| 8.00 | 8.00 | 11.85 | 9.93 | 9.79 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 9.00 | 7.60 | 10.15 | 8.88 | 8.88 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 10.00 | 6.60 | 9.15 | 7.88 | 8.99 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 10.50 | 5.95 | 8.95 | 7.45 | % | 0.71 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 11.00 | 4.90 | 8.85 | 6.88 | % | 0.63 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 11.50 | 5.10 | 7.65 | 6.38 | % | 0.55 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 12.00 | 4.60 | 7.20 | 5.90 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.89 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/18/2026 3:59:53 PM EST |
| 12.50 | 4.30 | 6.70 | 5.50 | 5.50 | % | 0.44 | 1 | 0 | 2.70 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 13.00 | 3.80 | 6.20 | 5.00 | % | 0.38 | 0 | 0 | 2.51 | 0.97 | 0.02 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 13.50 | 3.65 | 5.30 | 4.48 | 4.36 | -0.91 | -17.27% | 0.33 | 3 | 9 | 1.96 | 0.96 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 14.00 | 2.98 | 4.40 | 3.69 | 4.01 | -0.14 | -3.38% | 0.26 | 1 | 31 | 1.76 | 0.93 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 14.50 | 2.84 | 3.80 | 3.32 | 3.46 | -0.88 | -20.28% | 0.23 | 9 | 38 | 1.19 | 0.90 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 15.00 | 2.65 | 3.80 | 3.23 | 3.20 | -0.69 | -17.74% | 0.22 | 17 | 78 | 1.50 | 0.86 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 15.50 | 1.50 | 3.20 | 2.35 | 2.86 | -0.88 | -23.53% | 0.15 | 2 | 46 | 1.27 | 0.82 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 16.00 | 1.49 | 2.98 | 2.24 | 2.43 | -0.90 | -27.03% | 0.14 | 2 | 43 | 1.34 | 0.77 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 16.50 | 1.78 | 2.68 | 2.23 | 2.04 | -0.49 | -19.37% | 0.14 | 13 | 86 | 0.99 | 0.71 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 17.00 | 0.90 | 2.01 | 1.46 | 1.54 | -0.67 | -30.32% | 0.09 | 25 | 125 | 0.62 | 0.65 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 17.50 | 0.87 | 1.93 | 1.40 | 1.36 | -0.67 | -33.01% | 0.08 | 37 | 280 | 0.80 | 0.58 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 18.00 | 1.01 | 1.16 | 1.09 | 1.07 | -0.56 | -34.36% | 0.06 | 1,671 | 100 | 0.75 | 0.51 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 18.50 | 0.76 | 1.17 | 0.97 | 0.93 | -0.35 | -27.35% | 0.05 | 102 | 78 | 0.81 | 0.45 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 19.00 | 0.69 | 0.81 | 0.75 | 0.74 | -0.48 | -39.35% | 0.04 | 162 | 1,789 | 0.78 | 0.39 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 19.50 | 0.49 | 0.69 | 0.59 | 0.64 | -0.21 | -24.71% | 0.03 | 12 | 88 | 0.78 | 0.33 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 20.00 | 0.40 | 0.53 | 0.47 | 0.49 | -0.35 | -41.67% | 0.02 | 58 | 531 | 0.77 | 0.28 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 20.50 | 0.15 | 0.66 | 0.41 | 0.42 | -0.24 | -36.37% | 0.02 | 31 | 88 | 0.79 | 0.23 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 21.00 | 0.27 | 0.38 | 0.33 | 0.34 | -0.25 | -42.38% | 0.02 | 30 | 253 | 0.81 | 0.19 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.51 | 0.26 | 0.37 | -0.16 | -30.19% | 0.01 | 2 | 1 | 0.73 | 0.16 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 22.00 | 0.10 | 0.29 | 0.20 | 0.26 | -0.11 | -29.73% | 0.01 | 22 | 352 | 0.80 | 0.13 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 22.50 | 0.16 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 0.01 | 3 | 12 | 0.86 | 0.11 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.08 | -29.63% | 0.01 | 7 | 135 | 0.94 | 0.08 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.35 | 0.18 | 0.12 | -0.09 | -42.86% | 0.01 | 10 | 1,447 | 0.91 | 0.05 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 18 | 255 | 1.18 | 0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 30.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:53 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 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 41 | 3.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,474 | 1.71 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.44 | 0.22 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.65 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/18/2026 3:59:53 PM EST |
| 13.00 | 0.03 | 0.18 | 0.11 | 0.04 | +0.01 | +33.34% | 0.01 | 14 | 62 | 0.94 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.15 | -0.04 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 14.00 | 0.03 | 0.13 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 366 | 0.74 | -0.07 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 14.50 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.74 | -0.10 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 0.34 | 0.18 | 0.19 | +0.06 | +46.16% | 0.01 | 2 | 56 | 0.66 | -0.14 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 15.50 | 0.27 | 0.33 | 0.30 | 0.27 | +0.07 | +35.00% | 0.02 | 3 | 820 | 0.77 | -0.18 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 16.00 | 0.37 | 0.46 | 0.42 | 0.41 | +0.05 | +13.89% | 0.03 | 25 | 67 | 0.76 | -0.23 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 16.50 | 0.55 | 0.64 | 0.60 | 0.55 | +0.12 | +27.91% | 0.04 | 8 | 149 | 0.78 | -0.29 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.28 | +52.83% | 0.05 | 58 | 306 | 0.79 | -0.35 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 17.50 | 0.99 | 1.10 | 1.05 | 1.04 | +0.27 | +35.07% | 0.06 | 89 | 129 | 0.80 | -0.42 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 18.00 | 0.93 | 1.46 | 1.20 | 1.28 | +0.31 | +31.96% | 0.07 | 39 | 138 | 0.73 | -0.49 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 18.50 | 1.20 | 2.09 | 1.65 | 1.55 | +0.36 | +30.26% | 0.09 | 37 | 35 | 0.83 | -0.55 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 19.00 | 1.40 | 2.30 | 1.85 | 1.74 | +0.25 | +16.78% | 0.10 | 5 | 85 | 0.73 | -0.61 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 19.50 | 1.74 | 2.84 | 2.29 | 2.18 | +0.39 | +21.79% | 0.12 | 4 | 56 | 1.19 | -0.67 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 20.00 | 2.31 | 2.96 | 2.64 | 2.67 | +0.56 | +26.54% | 0.13 | 11 | 50 | 0.73 | -0.72 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 20.50 | 2.60 | 3.90 | 3.25 | 3.00 | -1.60 | -34.79% | 0.16 | 1 | 12 | 1.43 | -0.77 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 21.00 | 2.62 | 4.50 | 3.56 | 3.56 | +0.63 | +21.51% | 0.17 | 21 | 19 | 1.59 | -0.81 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 21.50 | 3.00 | 4.90 | 3.95 | % | 0.18 | 0 | 0 | 1.61 | -0.84 | 0.08 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 22.00 | 4.00 | 5.60 | 4.80 | 4.42 | +0.81 | +22.44% | 0.22 | 6 | 26 | 1.83 | -0.87 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 22.50 | 3.70 | 5.75 | 4.73 | % | 0.21 | 0 | 0 | 1.66 | -0.89 | 0.06 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 23.00 | 4.25 | 6.20 | 5.23 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.70 | -0.92 | 0.05 | -0.01 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 24.00 | 5.10 | 7.50 | 6.30 | 5.62 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.06 | -0.95 | 0.04 | -0.01 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 25.00 | 6.65 | 8.60 | 7.63 | 10.58 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.30 | -0.97 | 0.02 | -0.01 | 7/24/2026 | 8/18/2026 3:59:53 PM EST |
| 26.00 | 7.10 | 9.45 | 8.28 | % | 0.32 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 27.00 | 7.90 | 10.45 | 9.18 | % | 0.34 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 30.00 | 10.85 | 13.45 | 12.15 | % | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST |