Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.80 as of 10/19/2026 12:28:52 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 | 6.70 | 7.10 | 6.90 | 6.90 | -0.60 | -8.00% | 1.38 | 13 | 2 | 9.82 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 7.00 | 4.75 | 5.25 | 5.00 | 5.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:53 AM EST |
| 8.00 | 3.80 | 4.20 | 4.00 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 11:58:53 AM EST |
| 9.00 | 2.80 | 3.25 | 3.03 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 82 | 2.86 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:53 AM EST |
| 10.00 | 1.56 | 2.11 | 1.84 | 1.88 | -0.21 | -10.05% | 0.18 | 4 | 12 | 2.53 | 0.98 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 10.50 | 1.36 | 1.62 | 1.49 | 1.54 | -0.19 | -10.99% | 0.14 | 6 | 2 | 2.35 | 0.93 | 0.13 | -0.02 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 11.00 | 0.92 | 1.07 | 1.00 | 0.99 | +0.19 | +23.75% | 0.09 | 4 | 237 | 0.94 | 0.84 | 0.24 | -0.03 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 11.50 | 0.59 | 0.65 | 0.62 | 0.67 | +0.02 | +3.08% | 0.05 | 61 | 1,375 | 0.87 | 0.70 | 0.34 | -0.04 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 12.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.04 | -10.82% | 0.03 | 2,456 | 1,223 | 0.80 | 0.52 | 0.39 | -0.05 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 12.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 1,186 | 1,109 | 0.80 | 0.33 | 0.35 | -0.04 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 1,226 | 1,602 | 0.78 | 0.18 | 0.25 | -0.03 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 849 | 1,285 | 0.76 | 0.09 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 163 | 732 | 0.87 | 0.04 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 667 | 0.95 | 0.02 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 176 | 805 | 1.09 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 327 | 1.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 242 | 1,361 | 1.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,725 | 1.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 791 | 1.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.23 | +0.22 | +2,200.00% | 0.00 | 5 | 362 | 2.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 472 | 1.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 202 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:53 AM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:53 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,242 | 2.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 634 | 5.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:53 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 149 | 3.26 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 11:58:53 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 155 | 5.59 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:53 AM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:53 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 183 | 5.81 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:53 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:58:53 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 4.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:53 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/19/2026 11:58:53 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/19/2026 11:58:53 AM 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 | -0.02 | -66.67% | 0.00 | 7 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 33 | 24 | 1.12 | -0.02 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 18 | 130 | 0.90 | -0.07 | 0.13 | -0.02 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 306 | 735 | 0.89 | -0.16 | 0.24 | -0.03 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 11.50 | 0.24 | 0.25 | 0.25 | 0.25 | -0.09 | -26.48% | 0.02 | 520 | 659 | 0.83 | -0.30 | 0.34 | -0.04 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 12.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.09 | -16.08% | 0.04 | 117 | 1,021 | 0.79 | -0.48 | 0.39 | -0.05 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 12.50 | 0.78 | 0.82 | 0.80 | 0.76 | -0.17 | -18.28% | 0.06 | 7 | 364 | 0.75 | -0.67 | 0.35 | -0.04 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 13.00 | 1.16 | 1.29 | 1.23 | 1.17 | -0.13 | -10.00% | 0.09 | 13 | 1,025 | 0.75 | -0.82 | 0.25 | -0.03 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 13.50 | 1.56 | 1.75 | 1.66 | 1.68 | +0.02 | +1.21% | 0.12 | 10 | 457 | 1.68 | -0.91 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 14.00 | 2.04 | 2.25 | 2.15 | 2.09 | -0.11 | -5.00% | 0.15 | 62 | 1,182 | 1.75 | -0.96 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 14.50 | 2.37 | 2.70 | 2.54 | 2.62 | +0.04 | +1.55% | 0.18 | 17 | 382 | 1.58 | -0.98 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 15.00 | 2.98 | 3.20 | 3.09 | 3.09 | +0.08 | +2.66% | 0.21 | 7 | 341 | 1.60 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 15.50 | 3.40 | 4.05 | 3.73 | 3.37 | 0.00 | 0.00% | 0.24 | 0 | 245 | 2.97 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:53 AM EST |
| 16.00 | 4.05 | 4.20 | 4.13 | 4.14 | +0.60 | +16.95% | 0.26 | 2 | 178 | 2.77 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 16.50 | 4.50 | 4.75 | 4.63 | 4.57 | -0.73 | -13.78% | 0.28 | 11 | 53 | 2.48 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 17.00 | 4.90 | 5.60 | 5.25 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 35 | 3.65 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:53 AM EST |
| 17.50 | 5.40 | 6.05 | 5.73 | 5.75 | +0.39 | +7.28% | 0.33 | 2 | 16 | 3.69 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 18.00 | 5.90 | 6.50 | 6.20 | 6.01 | 0.00 | 0.00% | 0.34 | 0 | 35 | 3.71 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:53 AM EST |
| 18.50 | 6.30 | 7.00 | 6.65 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 11:58:53 AM EST |
| 19.00 | 6.80 | 7.50 | 7.15 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:53 AM EST |
| 19.50 | 7.40 | 7.90 | 7.65 | 5.63 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 11:58:53 AM EST |
| 20.00 | 7.80 | 8.50 | 8.15 | 8.44 | +2.34 | +38.37% | 0.41 | 2 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 20.50 | 8.15 | 9.30 | 8.73 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:58:53 AM EST |
| 21.00 | 8.85 | 9.65 | 9.25 | 9.32 | +2.80 | +42.95% | 0.44 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 21.50 | 9.40 | 10.05 | 9.73 | % | 0.45 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:53 AM EST | |||
| 22.00 | 9.80 | 10.60 | 10.20 | 10.30 | +3.54 | +52.37% | 0.46 | 11 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 22.50 | 10.35 | 11.00 | 10.68 | 10.73 | % | 0.47 | 11 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST | |
| 23.00 | 11.00 | 11.45 | 11.23 | 11.20 | +2.08 | +22.81% | 0.49 | 13 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST |
| 24.00 | 11.90 | 12.35 | 12.13 | 12.15 | % | 0.51 | 13 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:53 AM EST | |
| 25.00 | 12.90 | 13.55 | 13.23 | 9.83 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/19/2026 11:58:53 AM EST |
| 26.00 | 13.65 | 15.15 | 14.40 | % | 0.55 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:53 AM EST | |||
| 30.00 | 17.65 | 19.05 | 18.35 | 13.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/19/2026 11:58:53 AM EST |