Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.19 as of 4/3/2026 5:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.25 | 13.15 | 11.20 | 13.70 | 0.00 | 0.00% | 3.73 | 0 | 0 | 3.19 | 0.99 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 3:59:58 PM EST |
| 5.00 | 8.15 | 10.10 | 9.13 | 8.64 | 0.00 | 0.00% | 1.83 | 0 | 3 | 1.34 | 0.95 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 8.00 | 6.50 | 7.85 | 7.18 | % | 0.90 | 0 | 0 | 0.78 | 0.87 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 9.00 | 5.55 | 7.10 | 6.33 | % | 0.70 | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 10.00 | 5.45 | 6.55 | 6.00 | 6.24 | 0.00 | 0.00% | 0.60 | 0 | 309 | 0.85 | 0.81 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 11.00 | 4.55 | 6.05 | 5.30 | % | 0.48 | 0 | 0 | 0.80 | 0.77 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 12.00 | 4.70 | 5.65 | 5.18 | % | 0.43 | 0 | 0 | 0.90 | 0.74 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 13.00 | 4.15 | 5.10 | 4.63 | 4.50 | +0.10 | +2.28% | 0.36 | 2 | 1 | 0.87 | 0.70 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 14.00 | 4.25 | 4.65 | 4.45 | 4.45 | +0.48 | +12.10% | 0.32 | 231 | 10 | 0.91 | 0.67 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 3.70 | 4.25 | 3.98 | 3.97 | 0.00 | 0.00% | 0.27 | 0 | 175 | 0.89 | 0.63 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 16.00 | 3.35 | 4.10 | 3.73 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.90 | 0.60 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 17.00 | 3.05 | 3.65 | 3.35 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.57 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 18.00 | 3.05 | 3.45 | 3.25 | 2.56 | -0.48 | -15.79% | 0.18 | 12 | 11 | 0.92 | 0.53 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 20.00 | 2.58 | 2.80 | 2.69 | 2.57 | +0.09 | +3.63% | 0.13 | 6 | 519 | 0.89 | 0.48 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 25.00 | 1.63 | 2.00 | 1.82 | 1.84 | +0.17 | +10.18% | 0.07 | 29 | 678 | 0.89 | 0.36 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 30.00 | 1.10 | 1.70 | 1.40 | 1.40 | +0.04 | +2.95% | 0.05 | 9 | 521 | 0.92 | 0.28 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 35.00 | 0.85 | 1.30 | 1.08 | 0.84 | -0.15 | -15.16% | 0.03 | 1 | 647 | 0.93 | 0.22 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.07 | 0.18 | 0.13 | % | 0.04 | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.23 | 0.43 | 0.33 | 0.32 | -0.01 | -3.03% | 0.07 | 10,002 | 2,783 | 1.00 | -0.05 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 8.00 | 0.95 | 1.29 | 1.12 | % | 0.14 | 0 | 0 | 0.97 | -0.13 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 9.00 | 1.22 | 1.68 | 1.45 | 1.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | -0.16 | 0.02 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 10.00 | 1.63 | 2.04 | 1.84 | 1.82 | -0.08 | -4.22% | 0.18 | 5,006 | 2,204 | 0.93 | -0.19 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 11.00 | 2.07 | 2.40 | 2.24 | 2.47 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.91 | -0.23 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 12.00 | 2.55 | 2.94 | 2.75 | 2.73 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.91 | -0.26 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 13.00 | 3.00 | 4.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 88 | 0.95 | -0.30 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 4.20 | 3.85 | 3.87 | +0.02 | +0.52% | 0.28 | 10 | 2 | 0.89 | -0.33 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 4.15 | 4.75 | 4.45 | 4.60 | +0.10 | +2.23% | 0.30 | 1 | 1,374 | 0.88 | -0.37 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | 5.30 | +0.05 | +0.96% | 0.31 | 7 | 2 | 0.86 | -0.40 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 17.00 | 5.50 | 6.30 | 5.90 | 6.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | -0.43 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 18.00 | 6.05 | 7.00 | 6.53 | 6.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.88 | -0.47 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 20.00 | 7.95 | 8.50 | 8.23 | 8.20 | -0.13 | -1.57% | 0.41 | 1 | 266 | 0.92 | -0.52 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 25.00 | 11.70 | 13.30 | 12.50 | 11.40 | 0.00 | 0.00% | 0.50 | 0 | 471 | 0.94 | -0.64 | 0.04 | -0.01 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 30.00 | 15.05 | 17.20 | 16.13 | 15.48 | 0.00 | 0.00% | 0.54 | 0 | 303 | 1.02 | -0.72 | 0.03 | -0.01 | 3/9/2026 | 4/2/2026 3:59:58 PM EST |
| 35.00 | 20.80 | 22.65 | 21.73 | 22.27 | 0.00 | 0.00% | 0.62 | 0 | 60 | 1.24 | -0.78 | 0.03 | -0.01 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |