Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $12.15 as of 11/10/2026 9:15:36 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 | 6.95 | 7.55 | 7.25 | 7.20 | -0.85 | -10.56% | 1.45 | 4 | 12 | 8.46 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 6.00 | 5.60 | 6.60 | 6.10 | 6.28 | +0.83 | +15.23% | 1.02 | 5 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 6.50 | 4.70 | 6.60 | 5.65 | 5.72 | -0.57 | -9.07% | 0.87 | 4 | 3 | 6.03 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 7.00 | 4.95 | 5.80 | 5.38 | 5.13 | -0.91 | -15.07% | 0.77 | 5 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 7.50 | 4.40 | 5.20 | 4.80 | 4.75 | -0.50 | -9.53% | 0.64 | 7 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 8.00 | 3.95 | 4.70 | 4.33 | 4.17 | -0.91 | -17.92% | 0.54 | 4 | 3 | 5.33 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 8.50 | 2.83 | 4.40 | 3.62 | 3.80 | -0.64 | -14.42% | 0.43 | 4 | 20 | 5.54 | 1.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 9.00 | 2.46 | 3.70 | 3.08 | 3.68 | -0.47 | -11.33% | 0.34 | 1 | 16 | 4.27 | 0.98 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 9.50 | 2.31 | 3.75 | 3.03 | 3.18 | -0.37 | -10.43% | 0.32 | 1 | 125 | 5.51 | 0.96 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 10.00 | 2.08 | 2.22 | 2.15 | 2.31 | -0.84 | -26.67% | 0.21 | 32 | 181 | 3.29 | 0.92 | 0.08 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 10.50 | 1.28 | 2.46 | 1.87 | 2.06 | -0.53 | -20.47% | 0.18 | 19 | 251 | 2.99 | 0.86 | 0.12 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 11.00 | 1.30 | 1.38 | 1.34 | 1.30 | -0.82 | -38.68% | 0.12 | 279 | 1,759 | 1.78 | 0.78 | 0.17 | -0.08 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 11.50 | 0.95 | 1.04 | 1.00 | 1.00 | -0.79 | -44.14% | 0.09 | 62 | 2,301 | 1.50 | 0.68 | 0.22 | -0.09 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 12.00 | 0.70 | 0.74 | 0.72 | 0.75 | -0.65 | -46.43% | 0.06 | 1,572 | 4,264 | 1.51 | 0.56 | 0.25 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 12.50 | 0.48 | 0.49 | 0.49 | 0.49 | -0.59 | -54.63% | 0.04 | 7,982 | 3,625 | 1.48 | 0.43 | 0.25 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 13.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.49 | -60.50% | 0.02 | 2,242 | 2,141 | 1.49 | 0.32 | 0.23 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 13.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.43 | -67.19% | 0.02 | 1,216 | 1,565 | 1.49 | 0.22 | 0.19 | -0.08 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.29 | -69.05% | 0.01 | 1,518 | 3,404 | 1.51 | 0.15 | 0.15 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 14.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.21 | -70.00% | 0.01 | 949 | 1,567 | 1.55 | 0.10 | 0.12 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 2,800 | 4,060 | 1.56 | 0.07 | 0.08 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 570 | 482 | 1.48 | 0.04 | 0.06 | -0.03 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 662 | 700 | 1.63 | 0.03 | 0.04 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 118 | 287 | 1.72 | 0.02 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.52 | 0.27 | 0.02 | -0.04 | -66.67% | 0.02 | 391 | 846 | 1.85 | 0.01 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | +0.01 | +50.00% | 0.01 | 162 | 206 | 2.20 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 97 | 2.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 103 | 2.34 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 281 | 2.69 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.93 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 252 | 2.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 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 | 0.00% | 0.00 | 4 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.20 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 60 | 3.20 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 935 | 1,085 | 1.77 | -0.02 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 258 | 3,729 | 1.59 | -0.04 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 3,819 | 1,996 | 1.51 | -0.08 | 0.08 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 10.50 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 978 | 426 | 1.50 | -0.14 | 0.12 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 11.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.03 | +16.67% | 0.02 | 1,664 | 2,623 | 1.48 | -0.22 | 0.17 | -0.08 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 11.50 | 0.34 | 0.39 | 0.37 | 0.36 | +0.07 | +24.14% | 0.03 | 2,672 | 2,037 | 1.46 | -0.32 | 0.22 | -0.09 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 12.00 | 0.57 | 0.61 | 0.59 | 0.59 | +0.18 | +43.91% | 0.05 | 4,218 | 1,945 | 1.46 | -0.44 | 0.25 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 12.50 | 0.84 | 0.90 | 0.87 | 0.87 | +0.25 | +40.33% | 0.07 | 1,844 | 3,701 | 1.48 | -0.57 | 0.25 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 13.00 | 1.12 | 1.25 | 1.19 | 1.15 | +0.32 | +38.56% | 0.09 | 294 | 430 | 1.43 | -0.68 | 0.23 | -0.10 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 13.50 | 1.50 | 1.67 | 1.59 | 1.55 | +0.55 | +55.00% | 0.12 | 89 | 152 | 1.47 | -0.78 | 0.19 | -0.08 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 14.00 | 1.64 | 2.35 | 2.00 | 2.04 | +0.75 | +58.14% | 0.14 | 40 | 159 | 1.24 | -0.85 | 0.15 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 14.50 | 1.84 | 2.87 | 2.36 | 2.56 | +0.59 | +29.95% | 0.16 | 8 | 270 | 2.98 | -0.90 | 0.12 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 15.00 | 1.96 | 3.75 | 2.86 | 2.60 | +0.22 | +9.25% | 0.19 | 3 | 235 | 2.81 | -0.93 | 0.08 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 15.50 | 2.89 | 3.75 | 3.32 | 3.07 | -0.89 | -22.48% | 0.21 | 1 | 36 | 3.20 | -0.96 | 0.06 | -0.03 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 16.00 | 3.20 | 5.15 | 4.18 | 3.92 | +1.02 | +35.18% | 0.26 | 4 | 125 | 5.23 | -0.97 | 0.04 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 16.50 | 3.75 | 4.65 | 4.20 | 4.08 | +0.28 | +7.37% | 0.25 | 1 | 18 | 3.34 | -0.98 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 17.00 | 4.70 | 5.05 | 4.88 | 4.65 | 0.00 | 0.00% | 0.29 | 0 | 15 | 3.37 | -0.99 | 0.02 | -0.01 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 17.50 | 5.05 | 5.95 | 5.50 | 5.52 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.63 | -1.00 | 0.01 | 0.00 | 10/21/2026 | 11/10/2026 3:59:55 PM EST |
| 18.00 | 5.15 | 6.15 | 5.65 | 5.48 | -1.40 | -20.35% | 0.31 | 1 | 29 | 3.91 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 18.50 | 5.60 | 6.65 | 6.13 | 5.90 | +1.41 | +31.41% | 0.33 | 2 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 19.00 | 5.95 | 7.40 | 6.68 | 6.20 | -2.06 | -24.94% | 0.35 | 1 | 16 | 5.04 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 19.50 | 6.80 | 8.05 | 7.43 | 7.03 | -0.79 | -10.11% | 0.38 | 1 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 20.00 | 7.50 | 8.40 | 7.95 | 7.46 | -0.78 | -9.47% | 0.40 | 1 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 20.50 | 8.05 | 8.95 | 8.50 | 8.71 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.69 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 21.00 | 8.50 | 9.45 | 8.98 | 10.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 22.00 | 9.40 | 10.40 | 9.90 | 8.84 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 23.00 | 10.05 | 11.25 | 10.65 | 10.36 | +0.51 | +5.18% | 0.46 | 1 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 24.00 | 11.00 | 13.75 | 12.38 | 11.29 | +0.42 | +3.87% | 0.52 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 25.00 | 11.60 | 13.75 | 12.68 | 11.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.21 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 30.00 | 16.65 | 18.40 | 17.53 | 16.85 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.75 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |