Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $19.81 as of 4/18/2026 5:51:48 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 | 12.75 | 16.85 | 14.80 | 15.05 | 0.00 | 0.00% | 2.96 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 6.00 | 11.85 | 15.85 | 13.85 | % | 2.31 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 7.00 | 10.90 | 14.85 | 12.88 | % | 1.84 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 8.00 | 9.90 | 13.95 | 11.93 | % | 1.49 | 0 | 0 | 3.85 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 9.00 | 9.70 | 12.30 | 11.00 | 11.10 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.88 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 9.50 | 9.25 | 11.80 | 10.53 | % | 1.11 | 0 | 0 | 2.73 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 10.00 | 8.75 | 11.35 | 10.05 | % | 1.01 | 0 | 0 | 2.61 | 0.97 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 10.50 | 8.10 | 10.85 | 9.48 | 8.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.47 | 0.97 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 11.00 | 7.80 | 9.95 | 8.88 | % | 0.81 | 0 | 0 | 2.04 | 0.96 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 11.50 | 7.55 | 9.70 | 8.63 | % | 0.75 | 0 | 0 | 2.11 | 0.95 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 12.00 | 7.40 | 9.25 | 8.33 | % | 0.69 | 0 | 0 | 2.02 | 0.93 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 12.50 | 6.70 | 8.75 | 7.73 | 4.75 | 0.00 | 0.00% | 0.62 | 0 | 30 | 1.91 | 0.92 | 0.02 | -0.01 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 13.00 | 6.25 | 8.20 | 7.23 | 6.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.77 | 0.90 | 0.02 | -0.02 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 13.50 | 5.90 | 8.00 | 6.95 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.84 | 0.89 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 14.00 | 5.45 | 7.60 | 6.53 | 2.07 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.79 | 0.87 | 0.03 | -0.02 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 14.50 | 5.25 | 6.55 | 5.90 | 5.65 | -0.10 | -1.74% | 0.41 | 1 | 4 | 1.38 | 0.85 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 15.00 | 4.85 | 6.00 | 5.43 | 5.33 | +0.47 | +9.68% | 0.36 | 1 | 12 | 1.26 | 0.83 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 15.50 | 4.60 | 5.80 | 5.20 | 4.95 | +1.65 | +50.00% | 0.34 | 4 | 3 | 0.99 | 0.81 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 16.00 | 4.10 | 5.25 | 4.68 | 4.49 | -0.16 | -3.45% | 0.29 | 6 | 14 | 0.90 | 0.78 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 16.50 | 4.20 | 5.00 | 4.60 | 4.50 | +0.66 | +17.19% | 0.28 | 9 | 42 | 1.06 | 0.76 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.00 | 3.95 | 4.50 | 4.23 | 4.17 | +0.08 | +1.96% | 0.25 | 9 | 37 | 1.03 | 0.73 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.50 | 3.70 | 4.25 | 3.98 | 3.97 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.05 | 0.70 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 18.00 | 3.20 | 3.90 | 3.55 | 3.37 | -0.21 | -5.87% | 0.20 | 3 | 72 | 0.99 | 0.68 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 18.50 | 3.20 | 3.70 | 3.45 | 3.16 | -0.26 | -7.61% | 0.19 | 43 | 23 | 1.06 | 0.65 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.00 | 2.77 | 3.45 | 3.11 | 2.95 | -0.08 | -2.64% | 0.16 | 25 | 104 | 1.02 | 0.62 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.50 | 2.68 | 3.20 | 2.94 | 2.71 | -0.12 | -4.24% | 0.15 | 60 | 102 | 1.04 | 0.59 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 20.00 | 2.41 | 2.95 | 2.68 | 2.78 | +0.20 | +7.76% | 0.13 | 17 | 167 | 1.03 | 0.56 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 21.00 | 2.05 | 2.42 | 2.24 | 2.21 | +0.06 | +2.80% | 0.11 | 9 | 121 | 1.01 | 0.50 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 22.00 | 1.75 | 2.08 | 1.92 | 1.85 | +0.25 | +15.63% | 0.09 | 8 | 48 | 1.02 | 0.44 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 23.00 | 1.47 | 1.93 | 1.70 | 1.54 | -0.05 | -3.15% | 0.07 | 51 | 56 | 1.05 | 0.39 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 24.00 | 1.22 | 1.60 | 1.41 | 1.27 | -0.24 | -15.90% | 0.06 | 11 | 30 | 1.03 | 0.35 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 25.00 | 1.04 | 1.24 | 1.14 | 1.17 | -0.23 | -16.43% | 0.05 | 51 | 118 | 1.01 | 0.31 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 26.00 | 0.85 | 1.32 | 1.09 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.07 | 0.27 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 27.00 | 0.54 | 1.12 | 0.83 | 0.83 | -0.16 | -16.17% | 0.03 | 5 | 1 | 1.03 | 0.24 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 28.00 | 0.61 | 2.85 | 1.73 | % | 0.06 | 0 | 0 | 1.54 | 0.22 | 0.04 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 29.00 | 0.36 | 0.70 | 0.53 | 0.50 | -0.23 | -31.51% | 0.02 | 10 | 2 | 0.99 | 0.20 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 30.00 | 0.32 | 0.65 | 0.49 | 0.56 | -0.20 | -26.32% | 0.02 | 17 | 319 | 1.03 | 0.17 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 31.00 | 0.43 | 0.76 | 0.60 | 0.51 | -0.17 | -25.00% | 0.02 | 8 | 18 | 1.14 | 0.15 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 32.00 | 0.38 | 0.67 | 0.53 | 0.50 | % | 0.02 | 2 | 0 | 1.15 | 0.13 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 33.00 | 0.30 | 0.72 | 0.51 | 0.40 | % | 0.02 | 2 | 0 | 1.18 | 0.12 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 34.00 | 0.09 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 1.11 | 0.12 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 35.00 | 0.04 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 1.08 | 0.10 | 0.02 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.36 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.78 | 0.06 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.06 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.05 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.68 | 0.04 | 0.01 | -0.01 | 4/17/2026 4:00:05 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 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.87 | -0.01 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.08 | -61.54% | 0.03 | 1 | 1 | 1.98 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.31 | -0.02 | 0.01 | 0.00 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.16 | -53.34% | 0.01 | 10 | 1 | 1.45 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.06 | -0.03 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | -0.04 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.84 | -0.05 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 12.00 | 0.18 | 0.43 | 0.31 | 0.21 | -0.09 | -30.00% | 0.03 | 5 | 7 | 1.17 | -0.07 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.63 | -0.08 | 0.02 | -0.01 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 13.00 | 0.16 | 0.60 | 0.38 | 0.32 | -0.25 | -43.86% | 0.03 | 5 | 51 | 1.08 | -0.10 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 13.50 | 0.33 | 0.51 | 0.42 | 0.43 | -0.19 | -30.65% | 0.03 | 2 | 22 | 1.06 | -0.11 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 14.00 | 0.38 | 0.59 | 0.49 | 0.62 | +0.12 | +24.00% | 0.03 | 5 | 53 | 1.03 | -0.13 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 14.50 | 0.49 | 0.96 | 0.73 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.11 | -0.15 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 15.00 | 0.61 | 0.88 | 0.75 | 0.69 | -0.21 | -23.34% | 0.05 | 11 | 113 | 1.05 | -0.17 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 15.50 | 0.58 | 2.90 | 1.74 | 0.80 | -0.42 | -34.43% | 0.11 | 1 | 17 | 1.50 | -0.19 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 16.00 | 0.89 | 1.10 | 1.00 | 1.20 | +0.09 | +8.11% | 0.06 | 1 | 36 | 1.02 | -0.22 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 16.50 | 1.03 | 1.19 | 1.11 | 1.11 | -0.49 | -30.63% | 0.07 | 148 | 5 | 1.00 | -0.24 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.00 | 1.16 | 1.55 | 1.36 | 1.36 | -0.05 | -3.55% | 0.08 | 4 | 18 | 1.02 | -0.27 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.50 | 1.11 | 2.25 | 1.68 | 1.58 | -0.43 | -21.40% | 0.10 | 1 | 1 | 1.08 | -0.30 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 18.00 | 1.40 | 1.96 | 1.68 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.98 | -0.32 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 18.50 | 1.81 | 2.22 | 2.02 | 2.10 | +0.15 | +7.70% | 0.11 | 1 | 11 | 1.02 | -0.35 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.00 | 1.87 | 2.37 | 2.12 | 2.28 | -0.17 | -6.94% | 0.11 | 1 | 12 | 0.97 | -0.38 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.50 | 2.30 | 2.64 | 2.47 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.00 | -0.41 | 0.06 | -0.03 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 20.00 | 2.48 | 2.99 | 2.74 | 2.85 | -0.10 | -3.39% | 0.14 | 2 | 22 | 1.00 | -0.44 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 21.00 | 3.05 | 3.60 | 3.33 | 4.09 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.99 | -0.50 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 22.00 | 3.65 | 4.25 | 3.95 | 4.27 | -0.23 | -5.12% | 0.18 | 4 | 1 | 0.98 | -0.56 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 23.00 | 4.45 | 4.95 | 4.70 | 5.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | -0.61 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 24.00 | 5.20 | 5.70 | 5.45 | 5.67 | % | 0.23 | 1 | 0 | 1.00 | -0.65 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 25.00 | 5.85 | 6.55 | 6.20 | 7.61 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.98 | -0.69 | 0.05 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 26.00 | 6.60 | 9.10 | 7.85 | % | 0.30 | 0 | 0 | 1.35 | -0.73 | 0.05 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 27.00 | 7.30 | 9.30 | 8.30 | % | 0.31 | 0 | 0 | 1.12 | -0.76 | 0.05 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 28.00 | 8.15 | 10.85 | 9.50 | % | 0.34 | 0 | 0 | 1.24 | -0.78 | 0.04 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 29.00 | 9.05 | 11.75 | 10.40 | % | 0.36 | 0 | 0 | 1.68 | -0.80 | 0.04 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 30.00 | 9.95 | 12.70 | 11.33 | % | 0.38 | 0 | 0 | 1.79 | -0.83 | 0.04 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 31.00 | 10.65 | 13.65 | 12.15 | % | 0.39 | 0 | 0 | 1.81 | -0.85 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 32.00 | 11.65 | 14.55 | 13.10 | % | 0.41 | 0 | 0 | 1.79 | -0.87 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 33.00 | 12.55 | 15.50 | 14.03 | % | 0.43 | 0 | 0 | 1.85 | -0.88 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 34.00 | 13.50 | 16.00 | 14.75 | % | 0.43 | 0 | 0 | 1.86 | -0.88 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 35.00 | 14.45 | 17.15 | 15.80 | % | 0.45 | 0 | 0 | 2.06 | -0.90 | 0.02 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 36.00 | 15.45 | 18.10 | 16.78 | % | 0.47 | 0 | 0 | 2.09 | -0.94 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 37.00 | 16.20 | 19.05 | 17.63 | % | 0.48 | 0 | 0 | 2.12 | -0.94 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 38.00 | 17.40 | 20.05 | 18.73 | % | 0.49 | 0 | 0 | 2.16 | -0.95 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 39.00 | 18.20 | 21.00 | 19.60 | % | 0.50 | 0 | 0 | 2.19 | -0.96 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST |