Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $17.04 as of 4/24/2026 7:08:27 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 | 11.60 | 15.70 | 13.65 | 15.85 | 0.00 | 0.00% | 4.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 4.00 | 10.60 | 14.75 | 12.68 | 12.50 | -1.95 | -13.50% | 3.17 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 5.00 | 9.60 | 13.75 | 11.68 | 11.08 | 0.00 | 0.00% | 2.34 | 0 | 1 | 0.00 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:46 PM EST |
| 6.00 | 9.10 | 12.75 | 10.93 | 14.11 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 7.00 | 7.65 | 11.80 | 9.73 | % | 1.39 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 8.00 | 6.75 | 10.85 | 8.80 | 6.68 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.20 | 0.95 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:46 PM EST |
| 9.00 | 5.75 | 9.90 | 7.83 | 10.85 | 0.00 | 0.00% | 0.87 | 0 | 17 | 2.85 | 0.94 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 10.00 | 4.85 | 8.15 | 6.50 | 9.75 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.01 | 0.90 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 11.00 | 4.05 | 7.30 | 5.68 | 8.53 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.84 | 0.87 | 0.03 | -0.02 | 4/15/2026 | 4/24/2026 3:59:46 PM EST |
| 12.00 | 4.00 | 6.50 | 5.25 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 32 | 1.71 | 0.83 | 0.03 | -0.02 | 4/15/2026 | 4/24/2026 3:59:46 PM EST |
| 13.00 | 2.53 | 5.80 | 4.17 | 4.61 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.63 | 0.79 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 14.00 | 2.89 | 4.25 | 3.57 | 3.80 | -0.14 | -3.56% | 0.26 | 1 | 69 | 1.54 | 0.75 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 3.20 | 3.45 | 3.33 | 3.25 | -0.05 | -1.52% | 0.22 | 71 | 283 | 1.00 | 0.69 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 2.69 | 2.89 | 2.79 | 2.89 | -0.08 | -2.70% | 0.17 | 66 | 688 | 0.94 | 0.63 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 2.26 | 2.55 | 2.41 | 2.34 | -0.24 | -9.31% | 0.14 | 85 | 518 | 0.96 | 0.56 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 18.00 | 1.86 | 2.17 | 2.02 | 1.92 | -0.20 | -9.44% | 0.11 | 67 | 326 | 0.96 | 0.50 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 19.00 | 1.53 | 1.84 | 1.69 | 1.69 | -0.03 | -1.75% | 0.09 | 157 | 1,391 | 0.96 | 0.44 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 1.40 | 1.49 | 1.45 | 1.44 | -0.12 | -7.70% | 0.07 | 3,152 | 3,250 | 0.98 | 0.39 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 21.00 | 1.12 | 1.26 | 1.19 | 1.14 | -0.06 | -5.00% | 0.06 | 43 | 428 | 0.97 | 0.35 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 22.00 | 0.90 | 1.10 | 1.00 | 1.01 | -0.05 | -4.72% | 0.05 | 38 | 829 | 0.97 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 23.00 | 0.80 | 0.93 | 0.87 | 0.83 | -0.08 | -8.80% | 0.04 | 12 | 2,095 | 0.99 | 0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 24.00 | 0.56 | 0.79 | 0.68 | 0.72 | -0.04 | -5.27% | 0.03 | 20 | 196 | 0.96 | 0.27 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 25.00 | 0.59 | 0.70 | 0.65 | 0.62 | -0.03 | -4.62% | 0.03 | 66 | 756 | 1.00 | 0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 26.00 | 0.50 | 2.02 | 1.26 | 0.55 | -0.32 | -36.79% | 0.05 | 8 | 25 | 1.34 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 27.00 | 0.01 | 0.71 | 0.36 | 0.45 | -0.16 | -26.23% | 0.01 | 5 | 667 | 0.83 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 28.00 | 0.37 | 0.54 | 0.46 | 0.46 | +0.03 | +6.98% | 0.02 | 1 | 332 | 1.04 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 29.00 | 0.14 | 0.61 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.02 | 0.17 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 30.00 | 0.11 | 0.35 | 0.23 | 0.32 | -0.01 | -3.03% | 0.01 | 467 | 927 | 0.95 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 31.00 | 0.01 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.16 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 32.00 | 0.01 | 0.31 | 0.16 | 0.24 | -0.06 | -20.00% | 0.01 | 4 | 7 | 0.89 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.25 | -0.18 | -41.86% | 0.00 | 2 | 4 | 1.13 | 0.11 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 2.33 | 1.17 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.26 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.39 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.31 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.49 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.60 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:46 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 2.16 | 1.08 | % | 0.18 | 0 | 0 | 4.19 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 2 | 1.21 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | -0.05 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 9.00 | 0.13 | 2.28 | 1.21 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.97 | -0.06 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 10.00 | 0.14 | 0.38 | 0.26 | 0.25 | 0.00 | 0.00% | 0.03 | 51 | 41 | 1.05 | -0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 11.00 | 0.17 | 0.56 | 0.37 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.99 | -0.13 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 12.00 | 0.52 | 0.71 | 0.62 | 0.60 | +0.03 | +5.27% | 0.05 | 3 | 197 | 1.00 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 13.00 | 0.82 | 0.98 | 0.90 | 0.84 | +0.09 | +12.00% | 0.07 | 58 | 184 | 1.02 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 14.00 | 1.20 | 1.44 | 1.32 | 1.25 | +0.10 | +8.70% | 0.09 | 1,421 | 3,267 | 1.06 | -0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 1.56 | 1.72 | 1.64 | 1.63 | +0.13 | +8.67% | 0.11 | 4,354 | 568 | 1.01 | -0.31 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 2.03 | 2.20 | 2.12 | 2.20 | +0.16 | +7.85% | 0.13 | 8,304 | 3,507 | 1.00 | -0.37 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 2.56 | 3.00 | 2.78 | 2.68 | +0.13 | +5.10% | 0.16 | 33 | 349 | 1.05 | -0.44 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 18.00 | 3.20 | 3.50 | 3.35 | 3.26 | +0.06 | +1.88% | 0.19 | 41 | 135 | 1.03 | -0.50 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 19.00 | 3.85 | 4.20 | 4.03 | 4.00 | +0.18 | +4.72% | 0.21 | 2 | 182 | 1.10 | -0.56 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 4.60 | 5.05 | 4.83 | 4.75 | +0.15 | +3.27% | 0.24 | 4 | 394 | 1.16 | -0.61 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 21.00 | 4.25 | 5.80 | 5.03 | 5.43 | +0.13 | +2.46% | 0.24 | 1 | 117 | 1.52 | -0.65 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 22.00 | 6.20 | 6.65 | 6.43 | 4.99 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.07 | -0.69 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 23.00 | 5.90 | 8.45 | 7.18 | 5.83 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.58 | -0.71 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 24.00 | 5.95 | 9.30 | 7.63 | 5.93 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.60 | -0.73 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 25.00 | 6.80 | 10.05 | 8.43 | 8.07 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.57 | -0.74 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 26.00 | 7.75 | 11.15 | 9.45 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.69 | -0.81 | 0.04 | -0.02 | 4/15/2026 | 4/24/2026 3:59:46 PM EST |
| 27.00 | 8.65 | 12.05 | 10.35 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.71 | -0.81 | 0.04 | -0.02 | 4/14/2026 | 4/24/2026 3:59:46 PM EST |
| 28.00 | 9.60 | 13.00 | 11.30 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.75 | -0.82 | 0.04 | -0.02 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 29.00 | 10.55 | 13.95 | 12.25 | % | 0.42 | 0 | 0 | 1.79 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 30.00 | 11.50 | 14.95 | 13.23 | % | 0.44 | 0 | 0 | 1.84 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 31.00 | 12.50 | 15.90 | 14.20 | % | 0.46 | 0 | 0 | 1.87 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 32.00 | 13.45 | 17.55 | 15.50 | % | 0.48 | 0 | 0 | 2.20 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 33.00 | 14.45 | 18.55 | 16.50 | % | 0.50 | 0 | 0 | 2.25 | -0.89 | 0.02 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 34.00 | 15.40 | 19.50 | 17.45 | % | 0.51 | 0 | 0 | 2.28 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 35.00 | 16.40 | 20.50 | 18.45 | % | 0.53 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 36.00 | 17.35 | 21.45 | 19.40 | 19.43 | % | 0.54 | 2 | 0 | 2.35 | -0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST | |
| 37.00 | 18.35 | 22.45 | 20.40 | % | 0.55 | 0 | 0 | 2.39 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 38.00 | 19.35 | 23.40 | 21.38 | % | 0.56 | 0 | 0 | 2.41 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 39.00 | 20.35 | 24.40 | 22.38 | % | 0.57 | 0 | 0 | 2.45 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:46 PM EST |