Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.52 as of 10/26/2026 12:45:16 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 | 9.85 | 10.95 | 10.40 | 10.51 | 0.00 | 0.00% | 10.40 | 0 | 5 | 5.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 2.00 | 8.70 | 10.55 | 9.63 | 13.50 | 0.00 | 0.00% | 4.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/26/2026 11:59:04 AM EST |
| 3.00 | 8.05 | 9.00 | 8.53 | 8.92 | 0.00 | 0.00% | 2.84 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 11:59:04 AM EST |
| 4.00 | 6.90 | 7.95 | 7.43 | 16.00 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/26/2026 11:59:04 AM EST |
| 5.00 | 5.90 | 7.00 | 6.45 | 6.90 | 0.00 | 0.00% | 1.29 | 0 | 51 | 1.97 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 11:59:04 AM EST |
| 6.00 | 5.00 | 5.95 | 5.48 | 5.40 | -0.60 | -10.00% | 0.91 | 2 | 38 | 1.53 | 0.99 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 7.00 | 4.15 | 5.05 | 4.60 | 7.14 | 0.00 | 0.00% | 0.66 | 0 | 23 | 1.36 | 0.97 | 0.02 | 0.00 | 10/9/2026 | 10/26/2026 11:59:04 AM EST |
| 8.00 | 3.25 | 4.05 | 3.65 | 4.02 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.08 | 0.92 | 0.04 | -0.01 | 10/19/2026 | 10/26/2026 11:59:04 AM EST |
| 9.00 | 2.75 | 3.10 | 2.93 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.76 | 0.85 | 0.07 | -0.01 | 10/22/2026 | 10/26/2026 11:59:04 AM EST |
| 10.00 | 2.14 | 2.36 | 2.25 | 2.08 | 0.00 | 0.00% | 0.23 | 0 | 228 | 0.79 | 0.75 | 0.09 | -0.01 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 11.00 | 1.54 | 1.92 | 1.73 | 1.66 | +0.15 | +9.94% | 0.16 | 7 | 49 | 0.82 | 0.64 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 12.00 | 1.16 | 1.19 | 1.18 | 1.16 | -0.02 | -1.70% | 0.10 | 140 | 1,439 | 0.77 | 0.52 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 13.00 | 0.78 | 0.85 | 0.82 | 0.87 | +0.04 | +4.82% | 0.06 | 36 | 2,865 | 0.77 | 0.42 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 14.00 | 0.56 | 0.60 | 0.58 | 0.61 | 0.00 | 0.00% | 0.04 | 134 | 1,929 | 0.78 | 0.32 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 15.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.03 | -6.98% | 0.03 | 8 | 1,235 | 0.79 | 0.25 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 16.00 | 0.26 | 0.33 | 0.30 | 0.29 | -0.02 | -6.46% | 0.02 | 5 | 2,245 | 0.79 | 0.19 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 17.00 | 0.19 | 0.26 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 65 | 1,457 | 0.81 | 0.14 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 18.00 | 0.14 | 0.17 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 3 | 1,854 | 0.82 | 0.10 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 25 | 538 | 0.85 | 0.07 | 0.04 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 20.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 19 | 5,497 | 0.84 | 0.05 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 21.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 1,307 | 0.86 | 0.04 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,795 | 0.95 | 0.03 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 563 | 0.92 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 593 | 1.12 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 1,772 | 1.11 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.15 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 5,082 | 1.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 65 | 149 | 1.22 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,262 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 11:59:04 AM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.35 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 225 | 1.26 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/26/2026 11:59:04 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 11:59:04 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 11:59:04 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/26/2026 11:59:04 AM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:59:04 AM EST | |||
| 5.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,796 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | -0.01 | 0.01 | 0.00 | 8/12/2026 | 10/26/2026 11:59:04 AM EST |
| 7.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,410 | 0.80 | -0.03 | 0.02 | 0.00 | 10/22/2026 | 10/26/2026 11:59:04 AM EST |
| 8.00 | 0.13 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.80 | -0.08 | 0.04 | -0.01 | 10/22/2026 | 10/26/2026 11:59:04 AM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.78 | -0.15 | 0.07 | -0.01 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 10.00 | 0.58 | 0.63 | 0.61 | 0.63 | 0.00 | 0.00% | 0.06 | 1 | 7,497 | 0.77 | -0.25 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 11.00 | 0.98 | 1.06 | 1.02 | 1.01 | -0.07 | -6.49% | 0.09 | 86 | 2,102 | 0.77 | -0.36 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 12.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.02 | -1.28% | 0.13 | 8 | 4,195 | 0.78 | -0.48 | 0.12 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 13.00 | 2.18 | 2.32 | 2.25 | 2.45 | +0.18 | +7.93% | 0.17 | 2 | 1,893 | 0.78 | -0.58 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | 3.07 | +0.07 | +2.34% | 0.22 | 16 | 797 | 0.79 | -0.68 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 15.00 | 3.75 | 4.10 | 3.93 | 3.80 | -0.04 | -1.05% | 0.26 | 6 | 1,590 | 0.81 | -0.75 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 16.00 | 4.35 | 5.00 | 4.68 | 4.65 | -0.23 | -4.72% | 0.29 | 3 | 1,622 | 1.07 | -0.81 | 0.08 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 17.00 | 5.55 | 6.05 | 5.80 | 5.82 | +0.07 | +1.22% | 0.34 | 10 | 913 | 0.99 | -0.86 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 11:59:04 AM EST |
| 18.00 | 6.55 | 7.05 | 6.80 | 6.65 | 0.00 | 0.00% | 0.38 | 0 | 966 | 1.04 | -0.90 | 0.05 | -0.01 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 19.00 | 7.25 | 7.80 | 7.53 | 7.74 | 0.00 | 0.00% | 0.40 | 0 | 163 | 1.21 | -0.93 | 0.04 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 20.00 | 8.30 | 8.80 | 8.55 | 8.60 | 0.00 | 0.00% | 0.43 | 0 | 359 | 1.29 | -0.95 | 0.03 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 21.00 | 9.20 | 9.95 | 9.58 | 9.22 | 0.00 | 0.00% | 0.46 | 0 | 95 | 1.48 | -0.96 | 0.02 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 22.00 | 10.15 | 10.95 | 10.55 | 10.53 | 0.00 | 0.00% | 0.48 | 0 | 95 | 1.55 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 23.00 | 11.05 | 12.35 | 11.70 | 11.49 | 0.00 | 0.00% | 0.51 | 0 | 50 | 1.91 | -0.98 | 0.01 | 0.00 | 10/22/2026 | 10/26/2026 11:59:04 AM EST |
| 24.00 | 12.05 | 13.20 | 12.63 | 12.41 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 25.00 | 12.90 | 14.10 | 13.50 | 13.60 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.86 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 26.00 | 14.00 | 15.10 | 14.55 | 11.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 10/5/2026 | 10/26/2026 11:59:04 AM EST |
| 27.00 | 14.60 | 16.15 | 15.38 | 15.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 11:59:04 AM EST |
| 28.00 | 16.05 | 17.35 | 16.70 | 14.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/26/2026 11:59:04 AM EST |
| 29.00 | 17.00 | 18.15 | 17.58 | 14.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/26/2026 11:59:04 AM EST |
| 30.00 | 18.10 | 19.10 | 18.60 | 15.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/26/2026 11:59:04 AM EST |
| 31.00 | 19.05 | 20.35 | 19.70 | 17.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 11:59:04 AM EST |
| 32.00 | 20.00 | 21.20 | 20.60 | 16.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/26/2026 11:59:04 AM EST |
| 33.00 | 21.05 | 22.30 | 21.68 | 16.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/26/2026 11:59:04 AM EST |
| 34.00 | 22.05 | 23.35 | 22.70 | 18.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/26/2026 11:59:04 AM EST |
| 35.00 | 23.00 | 24.15 | 23.58 | 23.98 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:59:04 AM EST |
| 36.00 | 24.05 | 25.00 | 24.53 | 14.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/26/2026 11:59:04 AM EST |
| 37.00 | 25.05 | 26.15 | 25.60 | 21.82 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/26/2026 11:59:04 AM EST |
| 38.00 | 26.05 | 27.15 | 26.60 | 22.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/26/2026 11:59:04 AM EST |
| 39.00 | 26.15 | 28.00 | 27.08 | 22.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/26/2026 11:59:04 AM EST |
| 40.00 | 27.20 | 30.50 | 28.85 | 18.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/26/2026 11:59:04 AM EST |
| 41.00 | 28.15 | 30.00 | 29.08 | 26.06 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/26/2026 11:59:04 AM EST |