Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.17 as of 10/7/2026 9:52:06 AM 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 | 8.25 | 10.90 | 9.58 | % | 1.92 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:59 AM EST | |||
| 9.00 | 5.15 | 6.35 | 5.75 | 6.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 10.00 | 4.15 | 5.35 | 4.75 | % | 0.47 | 0 | 0 | 2.01 | 1.00 | 0.01 | 0.00 | 10/7/2026 11:58:59 AM EST | |||
| 11.00 | 3.30 | 4.30 | 3.80 | 4.47 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.62 | 0.98 | 0.03 | 0.00 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 11.50 | 2.85 | 3.90 | 3.38 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.56 | 0.95 | 0.05 | -0.01 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 12.00 | 2.35 | 3.40 | 2.88 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.39 | 0.91 | 0.07 | -0.01 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 12.50 | 2.09 | 2.59 | 2.34 | 2.35 | -0.59 | -20.07% | 0.19 | 2 | 2 | 0.99 | 0.87 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 3.77 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.62 | 0.80 | 0.13 | -0.01 | 9/21/2026 | 10/7/2026 11:58:59 AM EST |
| 13.50 | 1.40 | 1.58 | 1.49 | 1.52 | -0.31 | -16.94% | 0.11 | 2 | 4 | 0.63 | 0.71 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 14.00 | 1.14 | 1.25 | 1.20 | 1.20 | -0.62 | -34.07% | 0.09 | 7 | 40 | 0.66 | 0.62 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 14.50 | 0.91 | 0.98 | 0.95 | 0.92 | -0.55 | -37.42% | 0.07 | 34 | 6 | 0.62 | 0.54 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 15.00 | 0.71 | 0.75 | 0.73 | 0.76 | -0.29 | -27.62% | 0.05 | 62 | 393 | 0.63 | 0.45 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 15.50 | 0.54 | 0.59 | 0.57 | 0.56 | -0.29 | -34.12% | 0.04 | 13 | 55 | 0.63 | 0.38 | 0.16 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 16.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.15 | -26.79% | 0.03 | 13 | 286 | 0.65 | 0.31 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 16.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.02 | 23 | 135 | 0.65 | 0.25 | 0.13 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 17.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 247 | 445 | 0.66 | 0.20 | 0.12 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 17.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 12 | 214 | 0.67 | 0.15 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 18.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.10 | -40.00% | 0.01 | 21 | 353 | 0.67 | 0.12 | 0.08 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 18.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.07 | -36.85% | 0.01 | 97 | 217 | 0.69 | 0.09 | 0.07 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 19.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 61 | 301 | 0.71 | 0.06 | 0.05 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 19.50 | 0.01 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 129 | 0.64 | 0.05 | 0.04 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 7,202 | 1,154 | 0.72 | 0.03 | 0.03 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 292 | 5,045 | 0.74 | 0.02 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 28 | 69 | 0.81 | 0.02 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 128 | 0.97 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 34 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 25.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:58:59 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 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 10/7/2026 11:58:59 AM EST | |||
| 11.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.17 | -0.02 | 0.03 | 0.00 | 9/25/2026 | 10/7/2026 11:58:59 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.47 | -0.05 | 0.05 | -0.01 | 10/1/2026 | 10/7/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.22 | -0.09 | 0.07 | -0.01 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 12.50 | 0.17 | 0.20 | 0.19 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.62 | -0.13 | 0.10 | -0.01 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 13.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.11 | +64.71% | 0.02 | 8 | 219 | 0.61 | -0.20 | 0.13 | -0.01 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 13.50 | 0.41 | 0.46 | 0.44 | 0.45 | +0.15 | +50.00% | 0.03 | 15 | 107 | 0.61 | -0.29 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 14.00 | 0.61 | 0.66 | 0.64 | 0.62 | +0.19 | +44.19% | 0.05 | 38 | 972 | 0.62 | -0.38 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 14.50 | 0.84 | 0.93 | 0.89 | 0.88 | +0.29 | +49.16% | 0.06 | 34 | 179 | 0.64 | -0.46 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 15.00 | 1.14 | 1.18 | 1.16 | 1.16 | +0.31 | +36.48% | 0.08 | 26 | 304 | 0.62 | -0.55 | 0.17 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 15.50 | 1.28 | 1.58 | 1.43 | 1.46 | +0.25 | +20.67% | 0.09 | 27 | 257 | 0.57 | -0.62 | 0.16 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 16.00 | 1.76 | 1.92 | 1.84 | 1.85 | +0.41 | +28.48% | 0.12 | 10 | 189 | 0.65 | -0.69 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 16.50 | 2.19 | 2.39 | 2.29 | 2.19 | +0.35 | +19.03% | 0.14 | 7 | 67 | 0.76 | -0.75 | 0.13 | -0.02 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 17.00 | 2.46 | 2.85 | 2.66 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.81 | -0.80 | 0.12 | -0.02 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 17.50 | 2.95 | 3.35 | 3.15 | 2.39 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.90 | -0.85 | 0.10 | -0.01 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 18.00 | 3.45 | 3.70 | 3.58 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.82 | -0.88 | 0.08 | -0.01 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 18.50 | 3.30 | 4.50 | 3.90 | 3.52 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.18 | -0.91 | 0.07 | -0.01 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 19.00 | 3.85 | 4.80 | 4.33 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.11 | -0.94 | 0.05 | -0.01 | 10/6/2026 | 10/7/2026 11:58:59 AM EST |
| 19.50 | 4.25 | 5.30 | 4.78 | 4.43 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.12 | -0.95 | 0.04 | -0.01 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 20.00 | 5.40 | 5.65 | 5.53 | 5.52 | +0.82 | +17.45% | 0.28 | 4 | 38 | 1.13 | -0.97 | 0.03 | 0.00 | 10/7/2026 | 10/7/2026 11:58:59 AM EST |
| 20.50 | 5.20 | 6.40 | 5.80 | 5.54 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.35 | -0.98 | 0.02 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 21.00 | 5.55 | 6.90 | 6.23 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.40 | -0.98 | 0.02 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 22.00 | 6.55 | 8.10 | 7.33 | 6.97 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.71 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 23.00 | 8.15 | 10.10 | 9.13 | 7.42 | 0.00 | 0.00% | 0.40 | 0 | 25 | 2.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:59 AM EST |
| 24.00 | 8.30 | 10.60 | 9.45 | 9.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:59 AM EST |
| 25.00 | 9.20 | 11.30 | 10.25 | 9.18 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.19 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:59 AM EST |
| 30.00 | 14.20 | 17.50 | 15.85 | 14.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 11:58:59 AM EST |