Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.17 as of 4/7/2026 8:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 13.95 | 12.53 | 13.09 | 0.00 | 0.00% | 12.53 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 2.00 | 11.40 | 12.95 | 12.18 | 12.32 | 0.00 | 0.00% | 6.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 3.00 | 10.40 | 11.80 | 11.10 | 11.32 | 0.00 | 0.00% | 3.70 | 0 | 2 | 8.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 4.00 | 9.80 | 10.40 | 10.10 | % | 2.52 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.00 | 8.80 | 9.50 | 9.15 | 10.40 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 7.85 | 8.60 | 8.23 | % | 1.37 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 7.00 | 6.85 | 7.65 | 7.25 | % | 1.04 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 8.00 | 5.65 | 6.75 | 6.20 | 6.12 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 4.60 | 5.80 | 5.20 | 5.15 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.95 | 0.98 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 3.60 | 4.70 | 4.15 | 4.45 | 0.00 | 0.00% | 0.42 | 0 | 62 | 2.28 | 0.96 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 2.96 | 3.50 | 3.23 | 3.03 | 0.00 | 0.00% | 0.29 | 0 | 55 | 1.50 | 0.92 | 0.05 | -0.02 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 2.50 | 3.30 | 2.90 | 2.39 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.78 | 0.89 | 0.07 | -0.02 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 2.20 | 2.63 | 2.42 | 2.38 | 0.00 | 0.00% | 0.20 | 0 | 205 | 1.33 | 0.85 | 0.09 | -0.03 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 1.86 | 2.30 | 2.08 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 195 | 1.08 | 0.80 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 1.57 | 1.91 | 1.74 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 1,309 | 1.10 | 0.73 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 1.25 | 1.34 | 1.30 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 1,885 | 0.94 | 0.65 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 0.95 | 1.07 | 1.01 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 1,920 | 0.93 | 0.57 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 0.71 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 970 | 0.89 | 0.48 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.00 | 0.52 | 0.58 | 0.55 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 5,629 | 0.88 | 0.39 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 0.37 | 0.43 | 0.40 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 3,576 | 0.88 | 0.31 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 0.26 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,397 | 0.87 | 0.24 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.50 | 0.18 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,857 | 0.88 | 0.18 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,934 | 0.89 | 0.14 | 0.10 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.50 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,766 | 0.93 | 0.10 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 18.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,102 | 0.94 | 0.08 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 18.50 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.89 | 0.06 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,399 | 0.97 | 0.04 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 19.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.03 | 0.03 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,046 | 1.07 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 20.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.02 | 0.02 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 21.00 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 894 | 1.32 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.12 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 281 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 37 | 3.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,801 | 1.35 | -0.02 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,078 | 1.21 | -0.04 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.08 | -0.08 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 0.11 | 0.20 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.07 | -0.11 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,946 | 1.04 | -0.15 | 0.09 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 0.28 | 0.33 | 0.31 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,040 | 0.99 | -0.20 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.00 | 0.39 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 2,002 | 0.94 | -0.27 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 13.50 | 0.54 | 0.58 | 0.56 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 3,158 | 0.90 | -0.35 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.00 | 0.74 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 2,431 | 0.89 | -0.43 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 14.50 | 1.00 | 1.07 | 1.04 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 655 | 0.88 | -0.52 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.00 | 1.29 | 1.37 | 1.33 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 3,932 | 0.86 | -0.61 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 15.50 | 1.63 | 1.75 | 1.69 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 892 | 0.87 | -0.69 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.00 | 2.01 | 2.18 | 2.10 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 3,225 | 0.89 | -0.76 | 0.14 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 16.50 | 2.15 | 3.05 | 2.60 | 2.57 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.58 | -0.82 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.00 | 2.81 | 3.10 | 2.96 | 2.98 | 0.00 | 0.00% | 0.17 | 0 | 6,160 | 0.86 | -0.86 | 0.10 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 17.50 | 2.95 | 4.00 | 3.48 | 3.52 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.78 | -0.90 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 18.00 | 3.75 | 4.25 | 4.00 | 3.76 | 0.00 | 0.00% | 0.22 | 0 | 15,695 | 1.59 | -0.92 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 18.50 | 3.80 | 5.15 | 4.48 | 4.47 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.19 | -0.94 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 19.00 | 4.70 | 5.05 | 4.88 | 4.87 | 0.00 | 0.00% | 0.26 | 0 | 335 | 1.50 | -0.96 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 19.50 | 5.05 | 5.70 | 5.38 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.82 | -0.97 | 0.03 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 20.00 | 5.65 | 5.95 | 5.80 | 5.87 | 0.00 | 0.00% | 0.29 | 0 | 539 | 1.48 | -0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 20.50 | 6.15 | 6.70 | 6.43 | 7.34 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.99 | -0.98 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 21.00 | 6.65 | 7.00 | 6.83 | 6.97 | 0.00 | 0.00% | 0.33 | 0 | 226 | 1.73 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 22.00 | 7.65 | 8.20 | 7.93 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 268 | 2.22 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 23.00 | 8.60 | 9.20 | 8.90 | 8.95 | 0.00 | 0.00% | 0.39 | 0 | 120 | 2.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 24.00 | 8.55 | 10.85 | 9.70 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 25.00 | 9.55 | 11.80 | 10.68 | 10.85 | 0.00 | 0.00% | 0.43 | 0 | 89 | 3.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 26.00 | 11.65 | 12.20 | 11.93 | 11.73 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 27.00 | 12.20 | 13.60 | 12.90 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 28.00 | 13.15 | 14.80 | 13.98 | 14.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.84 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 29.00 | 14.10 | 15.60 | 14.85 | 15.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 30.00 | 14.40 | 17.40 | 15.90 | 16.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 31.00 | 16.65 | 17.20 | 16.93 | 15.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 32.00 | 17.15 | 18.80 | 17.98 | 17.95 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 33.00 | 18.20 | 19.60 | 18.90 | 18.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 20.40 | 21.20 | 20.80 | % | 0.59 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |