Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.65 as of 8/10/2026 8:33:27 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 | 15.15 | 18.05 | 16.60 | 13.75 | 0.00 | 0.00% | 16.60 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:03 PM EST |
| 2.00 | 13.95 | 17.70 | 15.83 | 14.82 | 0.00 | 0.00% | 7.92 | 0 | 6 | 9.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 3.00 | 13.25 | 16.20 | 14.73 | 13.90 | 0.00 | 0.00% | 4.91 | 0 | 48 | 7.38 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 4.00 | 11.80 | 15.70 | 13.75 | 11.15 | 0.00 | 0.00% | 3.44 | 0 | 23 | 6.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 5.00 | 10.75 | 14.20 | 12.48 | 12.00 | 0.00 | 0.00% | 2.50 | 0 | 8 | 4.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 6.00 | 9.80 | 13.70 | 11.75 | 10.90 | 0.00 | 0.00% | 1.96 | 0 | 9 | 4.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 7.00 | 9.25 | 12.70 | 10.98 | 9.95 | 0.00 | 0.00% | 1.57 | 0 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 8.00 | 8.30 | 10.90 | 9.60 | 8.95 | 0.00 | 0.00% | 1.20 | 0 | 68 | 2.96 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 9.00 | 8.30 | 9.75 | 9.03 | 5.69 | 0.00 | 0.00% | 1.00 | 0 | 48 | 2.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 4:00:03 PM EST |
| 10.00 | 7.55 | 8.35 | 7.95 | 7.66 | +0.86 | +12.65% | 0.80 | 6 | 1,019 | 1.81 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 11.00 | 5.65 | 7.70 | 6.68 | 7.40 | +0.50 | +7.25% | 0.61 | 2 | 156 | 1.86 | 0.98 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 12.00 | 5.55 | 6.50 | 6.03 | 6.04 | -0.06 | -0.99% | 0.50 | 5 | 140 | 1.47 | 0.95 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 13.00 | 3.95 | 6.00 | 4.98 | 5.45 | +0.40 | +7.93% | 0.38 | 44 | 1,685 | 1.59 | 0.90 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 14.00 | 3.40 | 4.35 | 3.88 | 4.39 | -0.12 | -2.67% | 0.28 | 8 | 8,472 | 1.15 | 0.85 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 15.00 | 3.30 | 3.90 | 3.60 | 3.66 | +0.11 | +3.10% | 0.24 | 31 | 793 | 0.90 | 0.78 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 16.00 | 2.66 | 3.30 | 2.98 | 2.80 | -0.24 | -7.90% | 0.19 | 174 | 1,012 | 0.91 | 0.70 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 17.00 | 2.27 | 2.37 | 2.32 | 2.23 | -0.26 | -10.45% | 0.14 | 197 | 2,288 | 0.85 | 0.62 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 18.00 | 1.80 | 1.92 | 1.86 | 1.83 | -0.24 | -11.60% | 0.10 | 824 | 1,811 | 0.85 | 0.54 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 19.00 | 1.47 | 1.58 | 1.53 | 1.52 | -0.28 | -15.56% | 0.08 | 555 | 1,546 | 0.87 | 0.47 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 20.00 | 1.18 | 1.26 | 1.22 | 1.25 | -0.23 | -15.55% | 0.06 | 1,776 | 5,284 | 0.89 | 0.40 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 21.00 | 0.91 | 1.02 | 0.97 | 0.96 | -0.19 | -16.53% | 0.05 | 47 | 925 | 0.88 | 0.34 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 22.00 | 0.75 | 0.86 | 0.81 | 0.78 | -0.22 | -22.00% | 0.04 | 179 | 842 | 0.91 | 0.29 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 23.00 | 0.61 | 0.69 | 0.65 | 0.64 | -0.18 | -21.96% | 0.03 | 71 | 2,161 | 0.92 | 0.24 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 24.00 | 0.49 | 0.58 | 0.54 | 0.55 | 0.00 | 0.00% | 0.02 | 30 | 1,620 | 0.93 | 0.20 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 25.00 | 0.41 | 0.47 | 0.44 | 0.43 | -0.12 | -21.82% | 0.02 | 309 | 2,952 | 0.94 | 0.17 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 26.00 | 0.11 | 0.47 | 0.29 | 0.38 | -0.08 | -17.40% | 0.01 | 173 | 949 | 0.88 | 0.14 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 27.00 | 0.27 | 0.34 | 0.31 | 0.33 | -0.03 | -8.34% | 0.01 | 358 | 8,988 | 0.98 | 0.12 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 28.00 | 0.01 | 0.44 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 16 | 1,850 | 0.86 | 0.10 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 29.00 | 0.01 | 0.61 | 0.31 | 0.26 | +0.02 | +8.34% | 0.01 | 6 | 376 | 0.96 | 0.08 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.06 | -25.00% | 0.01 | 123 | 5,097 | 1.01 | 0.06 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.22 | +0.07 | +46.67% | 0.00 | 2 | 277 | 1.07 | 0.05 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.09 | 0.04 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 33.00 | 0.07 | 0.16 | 0.12 | 0.15 | -0.07 | -31.82% | 0.00 | 5 | 698 | 1.04 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.03 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 1,101 | 1.32 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.28 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 8/10/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.30 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/10/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.36 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/10/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.26 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 459 | 1.31 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 506 | 1.32 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/10/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/10/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.21 | 0.11 | 0.12 | +0.09 | +300.00% | 0.02 | 1 | 151 | 1.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 262 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.05 | -71.43% | 0.02 | 9 | 1,461 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 688 | 1.36 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 11.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 10 | 654 | 0.90 | -0.02 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 12.00 | 0.10 | 0.24 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 62 | 2,369 | 0.84 | -0.05 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 13.00 | 0.23 | 0.33 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 78 | 4,168 | 0.86 | -0.10 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 14.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.11 | -18.97% | 0.03 | 85 | 787 | 0.85 | -0.15 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 15.00 | 0.70 | 0.78 | 0.74 | 0.77 | -0.12 | -13.49% | 0.05 | 156 | 3,380 | 0.85 | -0.22 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 16.00 | 0.91 | 1.17 | 1.04 | 1.12 | -0.15 | -11.82% | 0.07 | 265 | 2,288 | 0.82 | -0.30 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 17.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.07 | -4.20% | 0.09 | 105 | 21,887 | 0.87 | -0.38 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 18.00 | 2.10 | 2.30 | 2.20 | 2.10 | -0.08 | -3.67% | 0.12 | 245 | 1,697 | 0.91 | -0.46 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 19.00 | 2.68 | 3.40 | 3.04 | 2.77 | -0.08 | -2.81% | 0.16 | 115 | 381 | 1.02 | -0.53 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 20.00 | 2.99 | 3.60 | 3.30 | 3.30 | -0.20 | -5.72% | 0.16 | 6 | 1,035 | 0.81 | -0.60 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 21.00 | 3.30 | 4.85 | 4.08 | 4.11 | -0.21 | -4.87% | 0.19 | 1 | 811 | 1.18 | -0.66 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 22.00 | 4.70 | 5.40 | 5.05 | 4.94 | -0.06 | -1.20% | 0.23 | 5 | 441 | 0.91 | -0.71 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 23.00 | 5.75 | 6.05 | 5.90 | 5.78 | -0.54 | -8.55% | 0.26 | 23 | 211 | 0.92 | -0.76 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 24.00 | 5.55 | 7.40 | 6.48 | 6.47 | -0.95 | -12.81% | 0.27 | 16 | 122 | 1.27 | -0.80 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 25.00 | 6.50 | 8.50 | 7.50 | 7.57 | -0.72 | -8.69% | 0.30 | 10 | 802 | 1.41 | -0.83 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 26.00 | 7.70 | 8.95 | 8.33 | 9.75 | 0.00 | 0.00% | 0.32 | 0 | 406 | 1.18 | -0.86 | 0.04 | -0.02 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 27.00 | 8.75 | 9.90 | 9.33 | 10.43 | 0.00 | 0.00% | 0.35 | 0 | 320 | 1.22 | -0.88 | 0.04 | -0.01 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 28.00 | 9.80 | 10.75 | 10.28 | 11.00 | 0.00 | 0.00% | 0.37 | 0 | 113 | 1.18 | -0.90 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 29.00 | 10.20 | 12.35 | 11.28 | 13.86 | 0.00 | 0.00% | 0.39 | 0 | 93 | 1.62 | -0.92 | 0.03 | -0.01 | 7/21/2026 | 8/10/2026 4:00:03 PM EST |
| 30.00 | 11.85 | 12.65 | 12.25 | 13.15 | 0.00 | 0.00% | 0.41 | 0 | 377 | 1.22 | -0.94 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 31.00 | 12.45 | 14.30 | 13.38 | 15.92 | 0.00 | 0.00% | 0.43 | 0 | 84 | 1.72 | -0.95 | 0.02 | -0.01 | 7/23/2026 | 8/10/2026 4:00:03 PM EST |
| 32.00 | 13.90 | 15.50 | 14.70 | 12.01 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.88 | -0.96 | 0.02 | -0.01 | 6/15/2026 | 8/10/2026 4:00:03 PM EST |
| 33.00 | 13.55 | 17.05 | 15.30 | 12.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.01 | 5/27/2026 | 8/10/2026 4:00:03 PM EST |
| 34.00 | 15.10 | 17.70 | 16.40 | 19.59 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.10 | -0.97 | 0.01 | 0.00 | 7/16/2026 | 8/10/2026 4:00:03 PM EST |
| 35.00 | 16.35 | 17.80 | 17.08 | 17.25 | 0.00 | 0.00% | 0.49 | 0 | 205 | 1.59 | -0.98 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 36.00 | 16.45 | 19.75 | 18.10 | % | 0.50 | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 37.00 | 17.35 | 21.30 | 19.33 | 19.29 | +2.04 | +11.83% | 0.52 | 2 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 38.00 | 18.75 | 21.90 | 20.33 | 14.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 8/10/2026 4:00:03 PM EST |
| 39.00 | 19.30 | 22.80 | 21.05 | % | 0.54 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 40.00 | 20.30 | 24.25 | 22.28 | % | 0.56 | 0 | 0 | 2.44 | -0.99 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 41.00 | 21.30 | 24.85 | 23.08 | 20.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 8/10/2026 4:00:03 PM EST |