Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $12.44 as of 10/28/2026 6:31:28 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 | 6.65 | 9.25 | 7.95 | 7.45 | 0.00 | 0.00% | 1.59 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 7.00 | 4.65 | 7.25 | 5.95 | 5.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.34 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 4:00:02 PM EST |
| 7.50 | 4.20 | 6.75 | 5.48 | 4.95 | 0.00 | 0.00% | 0.73 | 0 | 2 | 6.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 8.00 | 3.70 | 6.25 | 4.98 | 3.78 | 0.00 | 0.00% | 0.62 | 0 | 10 | 6.22 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:02 PM EST |
| 9.00 | 1.60 | 5.25 | 3.43 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 26 | 5.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 10.00 | 1.86 | 3.10 | 2.48 | 2.26 | -0.18 | -7.38% | 0.25 | 2 | 48 | 2.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 10.50 | 1.38 | 2.60 | 1.99 | 1.83 | -0.21 | -10.30% | 0.19 | 4 | 93 | 2.21 | 0.94 | 0.15 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 11.00 | 0.81 | 2.23 | 1.52 | 1.50 | -0.10 | -6.25% | 0.14 | 3 | 201 | 2.10 | 0.87 | 0.21 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 11.50 | 0.73 | 1.21 | 0.97 | 1.10 | -0.11 | -9.10% | 0.08 | 7 | 45 | 1.03 | 0.74 | 0.25 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 12.00 | 0.60 | 0.92 | 0.76 | 0.64 | -0.15 | -18.99% | 0.06 | 102 | 976 | 0.76 | 0.60 | 0.27 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 12.50 | 0.45 | 0.67 | 0.56 | 0.54 | -0.04 | -6.90% | 0.04 | 120 | 483 | 0.81 | 0.47 | 0.27 | -0.03 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 13.00 | 0.27 | 0.35 | 0.31 | 0.34 | -0.07 | -17.08% | 0.02 | 458 | 1,024 | 0.77 | 0.35 | 0.24 | -0.03 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 13.50 | 0.09 | 0.22 | 0.16 | 0.16 | -0.06 | -27.28% | 0.01 | 56 | 924 | 0.70 | 0.25 | 0.20 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 14.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 825 | 1,798 | 0.78 | 0.17 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 14.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 346 | 0.78 | 0.11 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 439 | 0.83 | 0.07 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 118 | 0.97 | 0.04 | 0.05 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 69 | 605 | 0.92 | 0.03 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.51 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.18 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.72 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 162 | 2.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.05 | 6 | 279 | 5.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 150 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.02 | -0.02 | -50.00% | 0.05 | 26 | 35 | 5.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 34 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.01 | +33.34% | 0.05 | 20 | 49 | 5.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.01 | +25.00% | 0.04 | 20 | 20 | 6.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 1.84 | 0.92 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 162 | 4.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 165 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 96 | 0.63 | -0.06 | 0.15 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.04 | -28.58% | 0.01 | 98 | 205 | 0.83 | -0.13 | 0.21 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 11.50 | 0.03 | 0.26 | 0.15 | 0.24 | -0.03 | -11.12% | 0.01 | 12 | 382 | 0.53 | -0.26 | 0.25 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 12.00 | 0.32 | 0.70 | 0.51 | 0.46 | +0.02 | +4.55% | 0.04 | 91 | 292 | 0.82 | -0.40 | 0.27 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 12.50 | 0.54 | 0.80 | 0.67 | 0.97 | +0.21 | +27.64% | 0.05 | 53 | 410 | 0.68 | -0.53 | 0.27 | -0.03 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 13.00 | 0.64 | 1.83 | 1.24 | 0.92 | 0.00 | 0.00% | 0.10 | 0 | 750 | 1.78 | -0.65 | 0.24 | -0.03 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 13.50 | 0.98 | 1.74 | 1.36 | 1.55 | +0.05 | +3.34% | 0.10 | 52 | 251 | 1.20 | -0.75 | 0.20 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 14.00 | 1.49 | 2.90 | 2.20 | 1.84 | -0.71 | -27.85% | 0.16 | 26 | 221 | 2.03 | -0.83 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 14.50 | 1.65 | 3.85 | 2.75 | 2.32 | -0.26 | -10.08% | 0.19 | 11 | 64 | 3.08 | -0.89 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 15.00 | 2.43 | 3.95 | 3.19 | 2.79 | -0.33 | -10.58% | 0.21 | 3 | 184 | 2.72 | -0.93 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 15.50 | 2.76 | 4.25 | 3.51 | 3.40 | -0.30 | -8.11% | 0.23 | 2 | 26 | 2.67 | -0.96 | 0.05 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 16.00 | 3.10 | 4.80 | 3.95 | 4.28 | -0.30 | -6.55% | 0.25 | 5 | 56 | 2.82 | -0.97 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 16.50 | 3.50 | 5.05 | 4.28 | 4.36 | +0.01 | +0.23% | 0.26 | 1 | 13 | 2.60 | -0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 17.00 | 4.10 | 6.20 | 5.15 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 20 | 3.65 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 17.50 | 4.95 | 7.25 | 6.10 | 6.02 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.52 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/28/2026 4:00:02 PM EST |
| 18.00 | 4.70 | 7.75 | 6.23 | 5.50 | -1.00 | -15.39% | 0.35 | 1 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 18.50 | 5.80 | 8.25 | 7.03 | % | 0.38 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 19.00 | 6.10 | 8.75 | 7.43 | 7.04 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 19.50 | 6.70 | 9.20 | 7.95 | 5.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:02 PM EST |
| 20.00 | 7.35 | 8.90 | 8.13 | 7.75 | -0.35 | -4.33% | 0.41 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 20.50 | 7.90 | 9.70 | 8.80 | % | 0.43 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 21.00 | 8.10 | 9.90 | 9.00 | 7.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:02 PM EST |
| 22.00 | 9.20 | 11.75 | 10.48 | 8.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:02 PM EST |
| 23.00 | 10.25 | 12.75 | 11.50 | 7.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 4:00:02 PM EST |
| 24.00 | 11.20 | 13.75 | 12.48 | 12.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:02 PM EST |
| 25.00 | 12.25 | 14.75 | 13.50 | 13.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:02 PM EST |
| 30.00 | 17.25 | 19.75 | 18.50 | % | 0.62 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST |