Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.86 as of 4/23/2026 9:53:47 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 | 13.25 | 15.35 | 14.30 | 15.85 | 0.00 | 0.00% | 4.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 4.00 | 11.65 | 14.35 | 13.00 | 14.45 | 0.00 | 0.00% | 3.25 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 5.00 | 11.25 | 13.35 | 12.30 | 11.08 | 0.00 | 0.00% | 2.46 | 0 | 1 | 4.05 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:41 PM EST |
| 6.00 | 10.25 | 12.40 | 11.33 | 14.11 | 0.00 | 0.00% | 1.89 | 0 | 0 | 3.53 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:41 PM EST |
| 7.00 | 8.70 | 11.45 | 10.08 | % | 1.44 | 0 | 0 | 3.11 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:41 PM EST | |||
| 8.00 | 8.60 | 10.25 | 9.43 | 6.68 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.55 | 0.97 | 0.01 | -0.01 | 4/13/2026 | 4/23/2026 3:59:41 PM EST |
| 9.00 | 7.55 | 9.30 | 8.43 | 10.85 | 0.00 | 0.00% | 0.94 | 0 | 17 | 2.28 | 0.95 | 0.01 | -0.01 | 4/16/2026 | 4/23/2026 3:59:41 PM EST |
| 10.00 | 6.65 | 8.35 | 7.50 | 9.75 | 0.00 | 0.00% | 0.75 | 0 | 8 | 2.03 | 0.92 | 0.02 | -0.01 | 4/20/2026 | 4/23/2026 3:59:41 PM EST |
| 11.00 | 5.75 | 7.55 | 6.65 | 8.53 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.89 | 0.89 | 0.03 | -0.01 | 4/15/2026 | 4/23/2026 3:59:41 PM EST |
| 12.00 | 5.05 | 6.75 | 5.90 | 7.70 | 0.00 | 0.00% | 0.49 | 0 | 32 | 1.17 | 0.85 | 0.03 | -0.02 | 4/15/2026 | 4/23/2026 3:59:41 PM EST |
| 13.00 | 4.10 | 5.20 | 4.65 | 4.61 | -2.39 | -34.15% | 0.36 | 6 | 15 | 0.88 | 0.81 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 14.00 | 3.55 | 4.55 | 4.05 | 3.94 | -1.61 | -29.01% | 0.29 | 1 | 68 | 0.94 | 0.75 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 15.00 | 3.35 | 3.90 | 3.63 | 3.30 | -1.33 | -28.73% | 0.24 | 50 | 260 | 1.02 | 0.70 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 16.00 | 2.85 | 3.20 | 3.03 | 2.97 | -0.76 | -20.38% | 0.19 | 13 | 695 | 0.98 | 0.64 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 17.00 | 2.39 | 2.70 | 2.55 | 2.58 | -0.82 | -24.12% | 0.15 | 98 | 454 | 0.97 | 0.58 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 18.00 | 1.99 | 2.17 | 2.08 | 2.12 | -0.91 | -30.04% | 0.12 | 127 | 265 | 0.95 | 0.52 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 19.00 | 1.66 | 1.86 | 1.76 | 1.72 | -0.88 | -33.85% | 0.09 | 145 | 1,390 | 0.95 | 0.46 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 20.00 | 1.45 | 1.55 | 1.50 | 1.56 | -0.74 | -32.18% | 0.07 | 1,107 | 2,630 | 0.98 | 0.41 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 21.00 | 1.17 | 1.50 | 1.34 | 1.20 | -0.51 | -29.83% | 0.06 | 6 | 424 | 0.99 | 0.35 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 22.00 | 0.98 | 1.29 | 1.14 | 1.06 | -0.63 | -37.28% | 0.05 | 94 | 803 | 1.00 | 0.31 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 23.00 | 0.83 | 0.93 | 0.88 | 0.91 | -0.42 | -31.58% | 0.04 | 114 | 2,068 | 0.96 | 0.26 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 24.00 | 0.54 | 0.84 | 0.69 | 0.76 | -0.36 | -32.15% | 0.03 | 55 | 163 | 0.94 | 0.23 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 25.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.45 | -40.91% | 0.03 | 55 | 775 | 1.00 | 0.20 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 26.00 | 0.51 | 0.82 | 0.67 | 0.87 | +0.02 | +2.36% | 0.03 | 3 | 25 | 1.05 | 0.17 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 27.00 | 0.37 | 0.53 | 0.45 | 0.61 | -0.13 | -17.57% | 0.02 | 15 | 667 | 0.98 | 0.16 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 28.00 | 0.39 | 0.62 | 0.51 | 0.43 | -0.31 | -41.90% | 0.02 | 17 | 343 | 1.06 | 0.13 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 29.00 | 0.16 | 0.60 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.01 | 0.13 | 0.03 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 30.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.25 | -43.11% | 0.01 | 39 | 954 | 1.04 | 0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 31.00 | 0.10 | 0.51 | 0.31 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.11 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:41 PM EST |
| 32.00 | 0.05 | 0.48 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.10 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 33.00 | 0.19 | 0.26 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.09 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:41 PM EST |
| 34.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.06 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 35.00 | 0.01 | 0.34 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.97 | 0.06 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 36.00 | 0.13 | 0.32 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.15 | 0.05 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 37.00 | 0.00 | 0.36 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 73 | 48 | 1.33 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:41 PM EST |
| 39.00 | 0.01 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/23/2026 3:59:41 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 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.46 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:41 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.59 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.26 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:41 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.60 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 9.00 | 0.13 | 0.44 | 0.29 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.25 | -0.05 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 10.00 | 0.23 | 0.41 | 0.32 | 0.25 | +0.06 | +31.58% | 0.03 | 5 | 39 | 1.13 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 11.00 | 0.36 | 0.52 | 0.44 | 0.40 | +0.15 | +60.00% | 0.04 | 5 | 151 | 1.08 | -0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 12.00 | 0.52 | 0.77 | 0.65 | 0.57 | +0.15 | +35.72% | 0.05 | 51 | 188 | 1.05 | -0.15 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 13.00 | 0.76 | 1.05 | 0.91 | 0.75 | +0.10 | +15.39% | 0.07 | 65 | 131 | 1.04 | -0.19 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 14.00 | 1.09 | 1.20 | 1.15 | 1.15 | +0.25 | +27.78% | 0.08 | 51 | 3,239 | 0.98 | -0.25 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 15.00 | 1.47 | 1.70 | 1.59 | 1.50 | +0.34 | +29.31% | 0.11 | 38 | 566 | 1.01 | -0.30 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 16.00 | 1.95 | 2.06 | 2.01 | 2.04 | +0.51 | +33.34% | 0.13 | 81 | 3,494 | 0.97 | -0.36 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 17.00 | 2.46 | 2.82 | 2.64 | 2.55 | +0.44 | +20.86% | 0.16 | 75 | 344 | 1.00 | -0.42 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 18.00 | 3.05 | 3.30 | 3.18 | 3.20 | +0.72 | +29.04% | 0.18 | 35 | 143 | 0.98 | -0.48 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 19.00 | 3.70 | 4.25 | 3.98 | 3.82 | +0.69 | +22.05% | 0.21 | 17 | 171 | 1.03 | -0.54 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 20.00 | 4.45 | 4.95 | 4.70 | 4.60 | +0.70 | +17.95% | 0.24 | 33 | 392 | 1.04 | -0.59 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 21.00 | 5.15 | 5.70 | 5.43 | 5.30 | +1.50 | +39.48% | 0.26 | 109 | 23 | 1.03 | -0.65 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 22.00 | 6.05 | 6.30 | 6.18 | 4.99 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.02 | -0.69 | 0.06 | -0.02 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 23.00 | 6.75 | 7.35 | 7.05 | 5.83 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.04 | -0.74 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:41 PM EST |
| 24.00 | 7.30 | 8.20 | 7.75 | 5.93 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.93 | -0.77 | 0.05 | -0.02 | 4/21/2026 | 4/23/2026 3:59:41 PM EST |
| 25.00 | 7.10 | 9.85 | 8.48 | 8.07 | +1.00 | +14.15% | 0.34 | 7 | 4 | 1.50 | -0.80 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:41 PM EST |
| 26.00 | 8.40 | 10.15 | 9.28 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.27 | -0.83 | 0.04 | -0.01 | 4/15/2026 | 4/23/2026 3:59:41 PM EST |
| 27.00 | 9.30 | 11.05 | 10.18 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.28 | -0.84 | 0.04 | -0.01 | 4/14/2026 | 4/23/2026 3:59:41 PM EST |
| 28.00 | 10.25 | 11.85 | 11.05 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | -0.87 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:41 PM EST |
| 29.00 | 11.55 | 12.85 | 12.20 | % | 0.42 | 0 | 0 | 1.28 | -0.87 | 0.03 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 30.00 | 12.55 | 13.85 | 13.20 | % | 0.44 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 31.00 | 13.55 | 14.75 | 14.15 | % | 0.46 | 0 | 0 | 1.32 | -0.89 | 0.03 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 32.00 | 14.55 | 15.90 | 15.23 | % | 0.48 | 0 | 0 | 1.45 | -0.90 | 0.02 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 33.00 | 15.55 | 16.70 | 16.13 | % | 0.49 | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 34.00 | 16.50 | 17.70 | 17.10 | % | 0.50 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 35.00 | 17.50 | 18.75 | 18.13 | % | 0.52 | 0 | 0 | 1.49 | -0.94 | 0.02 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 36.00 | 18.35 | 19.70 | 19.03 | % | 0.53 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 37.00 | 19.45 | 20.75 | 20.10 | % | 0.54 | 0 | 0 | 1.57 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 38.00 | 19.95 | 21.65 | 20.80 | % | 0.55 | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:41 PM EST | |||
| 39.00 | 20.95 | 22.75 | 21.85 | % | 0.56 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:41 PM EST |