Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.20 as of 4/30/2026 8:18:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 12.20 | 10.73 | 15.05 | 0.00 | 0.00% | 2.15 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 6.00 | 8.30 | 11.20 | 9.75 | 9.71 | % | 1.62 | 2 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 7.00 | 7.30 | 10.20 | 8.75 | 9.52 | 0.00 | 0.00% | 1.25 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 8.00 | 6.70 | 9.15 | 7.93 | 8.55 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.10 | 0.99 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 9.00 | 5.80 | 8.20 | 7.00 | 11.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.75 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 9.50 | 5.30 | 7.70 | 6.50 | % | 0.68 | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 10.00 | 5.05 | 6.35 | 5.70 | % | 0.57 | 0 | 0 | 1.51 | 0.96 | 0.02 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 10.50 | 4.50 | 6.20 | 5.35 | 6.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.76 | 0.94 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 11.00 | 4.05 | 6.15 | 5.10 | % | 0.46 | 0 | 0 | 2.01 | 0.92 | 0.03 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 11.50 | 3.65 | 5.70 | 4.68 | % | 0.41 | 0 | 0 | 1.94 | 0.90 | 0.04 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 12.00 | 3.25 | 4.80 | 4.03 | 4.65 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.82 | 0.87 | 0.05 | -0.02 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 12.50 | 2.91 | 4.90 | 3.91 | 3.70 | -1.05 | -22.11% | 0.31 | 35 | 30 | 1.75 | 0.83 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 13.00 | 2.50 | 4.50 | 3.50 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.67 | 0.80 | 0.06 | -0.02 | 4/15/2026 | 4/29/2026 1:59:06 PM EST |
| 13.50 | 2.20 | 4.05 | 3.13 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 0.76 | 0.07 | -0.02 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 14.00 | 2.36 | 3.10 | 2.73 | 2.78 | -0.22 | -7.34% | 0.20 | 1 | 4 | 1.00 | 0.72 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 14.50 | 0.51 | 4.25 | 2.38 | 3.46 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.98 | 0.67 | 0.08 | -0.03 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 15.00 | 1.88 | 2.48 | 2.18 | 2.10 | -0.68 | -24.46% | 0.15 | 17 | 64 | 1.01 | 0.63 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 15.50 | 1.55 | 1.93 | 1.74 | 1.72 | -0.61 | -26.18% | 0.11 | 37 | 14 | 0.94 | 0.58 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 16.00 | 1.62 | 1.71 | 1.67 | 1.60 | -0.48 | -23.08% | 0.10 | 7 | 76 | 0.96 | 0.54 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 16.50 | 1.14 | 1.51 | 1.33 | 1.41 | -0.44 | -23.79% | 0.08 | 26 | 282 | 0.93 | 0.49 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 17.00 | 1.24 | 1.33 | 1.29 | 1.20 | -0.47 | -28.15% | 0.08 | 1,452 | 137 | 0.99 | 0.45 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 17.50 | 1.02 | 1.17 | 1.10 | 1.15 | -0.30 | -20.69% | 0.06 | 3 | 201 | 0.95 | 0.41 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 18.00 | 0.87 | 1.04 | 0.96 | 1.01 | -0.28 | -21.71% | 0.05 | 23 | 94 | 0.97 | 0.37 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 18.50 | 0.80 | 0.91 | 0.86 | 0.86 | -0.26 | -23.22% | 0.05 | 2 | 252 | 0.97 | 0.33 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 19.00 | 0.50 | 0.88 | 0.69 | 0.70 | -0.26 | -27.09% | 0.04 | 10 | 175 | 0.99 | 0.30 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 19.50 | 0.45 | 0.71 | 0.58 | 0.62 | -0.28 | -31.12% | 0.03 | 30 | 208 | 0.98 | 0.27 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 20.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.23 | -28.40% | 0.03 | 11 | 401 | 1.00 | 0.24 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 21.00 | 0.40 | 0.49 | 0.45 | 0.44 | -0.25 | -36.24% | 0.02 | 5 | 167 | 1.00 | 0.20 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 22.00 | 0.26 | 0.54 | 0.40 | 0.36 | -0.15 | -29.42% | 0.02 | 10 | 66 | 0.99 | 0.16 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 23.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.13 | -31.71% | 0.01 | 5 | 134 | 1.09 | 0.13 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 24.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.07 | 0.10 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 0.13 | 0.26 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 28 | 241 | 1.06 | 0.09 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.69 | 0.05 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.76 | 0.04 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.83 | 0.03 | 0.02 | -0.01 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.90 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 0.07 | 0.20 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.27 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.02 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 38.00 | 0.03 | 0.29 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.55 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | -0.03 | 0.01 | -0.01 | 4/9/2026 | 4/29/2026 1:59:06 PM EST |
| 10.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.06 | +66.67% | 0.01 | 7 | 10 | 1.14 | -0.04 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.75 | -0.06 | 0.03 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 11.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.27 | -0.08 | 0.03 | -0.01 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.48 | -0.10 | 0.04 | -0.01 | 4/15/2026 | 4/29/2026 1:59:06 PM EST |
| 12.00 | 0.08 | 0.38 | 0.23 | 0.37 | +0.07 | +23.34% | 0.02 | 36 | 21 | 1.00 | -0.13 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 12.50 | 0.26 | 0.55 | 0.41 | 0.47 | +0.09 | +23.69% | 0.03 | 4 | 62 | 0.99 | -0.17 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 13.00 | 0.37 | 0.62 | 0.50 | 0.58 | +0.07 | +13.73% | 0.04 | 13 | 112 | 0.98 | -0.20 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 13.50 | 0.39 | 0.77 | 0.58 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.99 | -0.24 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 14.00 | 0.86 | 0.93 | 0.90 | 0.92 | +0.24 | +35.30% | 0.06 | 9 | 74 | 0.97 | -0.28 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 14.50 | 1.06 | 1.14 | 1.10 | 1.16 | +0.21 | +22.11% | 0.08 | 8 | 92 | 0.97 | -0.33 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 15.00 | 1.28 | 1.36 | 1.32 | 1.36 | +0.20 | +17.25% | 0.09 | 14 | 323 | 0.97 | -0.37 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 15.50 | 1.53 | 1.62 | 1.58 | 1.58 | +0.16 | +11.27% | 0.10 | 9 | 60 | 0.96 | -0.42 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 16.00 | 1.79 | 1.89 | 1.84 | 1.85 | +0.21 | +12.81% | 0.12 | 8 | 255 | 0.94 | -0.46 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 16.50 | 2.10 | 2.19 | 2.15 | 2.23 | +0.36 | +19.26% | 0.13 | 9 | 456 | 0.95 | -0.51 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 17.00 | 2.42 | 2.51 | 2.47 | 2.46 | +0.34 | +16.04% | 0.15 | 16 | 117 | 0.97 | -0.55 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 17.50 | 2.71 | 2.86 | 2.79 | 2.83 | +0.35 | +14.12% | 0.16 | 1 | 107 | 0.97 | -0.59 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 18.00 | 2.95 | 3.35 | 3.15 | 2.91 | +0.01 | +0.35% | 0.17 | 1 | 67 | 1.01 | -0.63 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 18.50 | 3.00 | 3.85 | 3.43 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.88 | -0.67 | 0.08 | -0.03 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 19.00 | 3.65 | 4.20 | 3.93 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.03 | -0.70 | 0.08 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 19.50 | 3.80 | 4.75 | 4.28 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.89 | -0.73 | 0.07 | -0.02 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 20.00 | 4.10 | 5.60 | 4.85 | 4.46 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.94 | -0.76 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 21.00 | 5.20 | 6.30 | 5.75 | 5.54 | +0.44 | +8.63% | 0.27 | 4 | 22 | 1.12 | -0.80 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 22.00 | 5.85 | 7.30 | 6.58 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.42 | -0.84 | 0.05 | -0.02 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 23.00 | 6.35 | 8.25 | 7.30 | 5.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.48 | -0.87 | 0.05 | -0.02 | 4/15/2026 | 4/29/2026 1:59:06 PM EST |
| 24.00 | 7.30 | 9.25 | 8.28 | 8.54 | +0.36 | +4.41% | 0.34 | 2 | 6 | 1.57 | -0.90 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 9.00 | 10.20 | 9.60 | 8.87 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.63 | -0.91 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 26.00 | 9.20 | 12.35 | 10.78 | 10.40 | % | 0.41 | 2 | 0 | 1.71 | -0.95 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 27.00 | 10.85 | 12.20 | 11.53 | 10.72 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.78 | -0.96 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 28.00 | 10.35 | 14.30 | 12.33 | 12.40 | % | 0.44 | 4 | 0 | 2.04 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 29.00 | 12.85 | 14.25 | 13.55 | % | 0.47 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 30.00 | 12.35 | 16.30 | 14.33 | 14.40 | % | 0.48 | 4 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 31.00 | 13.35 | 17.30 | 15.33 | 15.40 | % | 0.49 | 2 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 32.00 | 14.35 | 18.25 | 16.30 | 16.40 | +1.64 | +11.12% | 0.51 | 2 | 1 | 2.15 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 33.00 | 15.35 | 19.25 | 17.30 | 17.35 | +0.95 | +5.80% | 0.52 | 4 | 1 | 2.21 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 34.00 | 16.85 | 19.30 | 18.08 | 18.36 | % | 0.53 | 4 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 35.00 | 18.85 | 20.30 | 19.58 | 19.36 | +0.96 | +5.22% | 0.56 | 2 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 36.00 | 19.75 | 21.35 | 20.55 | 19.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 37.00 | 20.75 | 22.30 | 21.53 | 19.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 38.00 | 21.80 | 23.50 | 22.65 | 19.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 39.00 | 22.80 | 24.50 | 23.65 | % | 0.61 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |