Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $20.51 as of 5/12/2026 3:22:52 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 | 11.95 | 15.70 | 13.83 | % | 2.77 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:41 PM EST | |||
| 9.00 | 8.10 | 11.25 | 9.68 | % | 1.08 | 0 | 0 | 2.59 | 0.99 | 0.00 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 10.00 | 8.10 | 10.05 | 9.08 | % | 0.91 | 0 | 0 | 2.29 | 0.98 | 0.01 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 11.00 | 7.15 | 9.15 | 8.15 | 9.74 | +0.95 | +10.81% | 0.74 | 2 | 2 | 2.09 | 0.96 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 12.00 | 6.10 | 8.05 | 7.08 | % | 0.59 | 0 | 0 | 1.78 | 0.94 | 0.02 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 13.00 | 5.45 | 7.35 | 6.40 | % | 0.49 | 0 | 0 | 1.73 | 0.90 | 0.03 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 13.50 | 5.00 | 6.95 | 5.98 | % | 0.44 | 0 | 0 | 1.68 | 0.88 | 0.03 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 14.00 | 4.70 | 6.55 | 5.63 | 6.65 | +0.75 | +12.72% | 0.40 | 1 | 5 | 1.62 | 0.86 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 14.50 | 4.35 | 5.95 | 5.15 | % | 0.36 | 0 | 0 | 1.46 | 0.84 | 0.04 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 15.00 | 4.15 | 5.00 | 4.58 | 4.60 | % | 0.31 | 2 | 0 | 0.80 | 0.81 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 15.50 | 3.65 | 5.50 | 4.58 | % | 0.30 | 0 | 0 | 1.00 | 0.78 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 16.00 | 3.50 | 5.20 | 4.35 | % | 0.27 | 0 | 0 | 1.12 | 0.75 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 16.50 | 3.15 | 4.20 | 3.68 | % | 0.22 | 0 | 0 | 0.86 | 0.72 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 17.00 | 3.25 | 3.90 | 3.58 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.88 | 0.69 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 17.50 | 2.70 | 3.50 | 3.10 | % | 0.18 | 0 | 0 | 0.90 | 0.66 | 0.06 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 18.00 | 2.66 | 3.30 | 2.98 | 2.79 | 0.00 | 0.00% | 0.17 | 6 | 19 | 0.87 | 0.63 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 18.50 | 2.31 | 3.05 | 2.68 | 2.77 | -1.00 | -26.53% | 0.14 | 19 | 12 | 0.91 | 0.60 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 19.00 | 2.14 | 2.75 | 2.45 | 2.40 | -1.35 | -36.00% | 0.13 | 40 | 26 | 0.89 | 0.57 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 19.50 | 1.87 | 2.36 | 2.12 | 2.16 | -1.32 | -37.94% | 0.11 | 4 | 2 | 0.90 | 0.54 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 20.00 | 1.85 | 2.38 | 2.12 | 2.10 | -1.20 | -36.37% | 0.11 | 319 | 60 | 0.95 | 0.51 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 20.50 | 1.70 | 2.21 | 1.96 | 1.91 | -0.91 | -32.27% | 0.10 | 14 | 13 | 0.97 | 0.48 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 21.00 | 1.53 | 1.72 | 1.63 | 1.70 | -1.06 | -38.41% | 0.08 | 11 | 28 | 0.94 | 0.45 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 21.50 | 1.38 | 2.01 | 1.70 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.92 | 0.43 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 22.00 | 1.40 | 1.54 | 1.47 | 1.45 | -1.12 | -43.58% | 0.07 | 49 | 38 | 0.96 | 0.40 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 22.50 | 0.96 | 1.96 | 1.46 | 1.75 | -0.58 | -24.90% | 0.06 | 7 | 3 | 1.07 | 0.38 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 23.00 | 1.03 | 1.57 | 1.30 | 1.63 | -0.47 | -22.39% | 0.06 | 17 | 12 | 0.94 | 0.36 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 23.50 | 0.91 | 1.43 | 1.17 | 1.05 | -0.95 | -47.50% | 0.05 | 1 | 22 | 1.05 | 0.33 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 24.00 | 0.82 | 1.25 | 1.04 | 1.84 | -0.08 | -4.17% | 0.04 | 10 | 12 | 0.96 | 0.32 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 24.50 | 0.79 | 1.28 | 1.04 | 2.34 | +0.62 | +36.05% | 0.04 | 7 | 8 | 1.00 | 0.30 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 25.00 | 0.65 | 1.07 | 0.86 | 0.95 | -0.78 | -45.09% | 0.03 | 10 | 83 | 1.00 | 0.28 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 26.00 | 0.52 | 0.98 | 0.75 | 0.74 | -0.37 | -33.34% | 0.03 | 42 | 16 | 1.03 | 0.25 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 27.00 | 0.49 | 0.85 | 0.67 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.94 | 0.22 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 28.00 | 0.38 | 0.75 | 0.57 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.20 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 30.00 | 0.31 | 0.95 | 0.63 | 0.66 | -0.29 | -30.53% | 0.02 | 54 | 21 | 1.14 | 0.15 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 35.00 | 0.15 | 0.74 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 2 | 187 | 1.23 | 0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:41 PM EST | |||
| 9.00 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | -0.02 | 0.01 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | -0.04 | 0.01 | -0.01 | 5/12/2026 1:58:41 PM EST | |||
| 12.00 | 0.04 | 0.45 | 0.25 | 0.24 | +0.04 | +20.00% | 0.02 | 9 | 10 | 0.96 | -0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | -0.10 | 0.03 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 13.50 | 0.08 | 0.64 | 0.36 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | -0.12 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 14.00 | 0.46 | 0.81 | 0.64 | 0.52 | +0.05 | +10.64% | 0.05 | 3 | 1 | 0.97 | -0.14 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 14.50 | 0.32 | 0.86 | 0.59 | 0.45 | -0.21 | -31.82% | 0.04 | 4 | 1 | 0.91 | -0.16 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 15.00 | 0.67 | 0.97 | 0.82 | 0.73 | +0.07 | +10.61% | 0.05 | 40 | 57 | 1.00 | -0.19 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 15.50 | 0.80 | 1.45 | 1.13 | % | 0.07 | 0 | 0 | 1.06 | -0.22 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 16.00 | 0.95 | 1.32 | 1.14 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.97 | -0.25 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 16.50 | 1.16 | 1.56 | 1.36 | 1.36 | +0.26 | +23.64% | 0.08 | 4 | 12 | 1.00 | -0.28 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 17.00 | 1.34 | 1.79 | 1.57 | 1.60 | +0.31 | +24.04% | 0.09 | 58 | 10 | 0.95 | -0.31 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 17.50 | 1.61 | 2.10 | 1.86 | 1.41 | -0.06 | -4.09% | 0.11 | 2 | 20 | 1.01 | -0.34 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 18.00 | 1.58 | 2.25 | 1.92 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | -0.37 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 18.50 | 2.07 | 2.71 | 2.39 | 2.22 | % | 0.13 | 1 | 0 | 1.03 | -0.40 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 19.00 | 2.26 | 2.86 | 2.56 | 2.65 | +0.40 | +17.78% | 0.13 | 7 | 8 | 0.98 | -0.43 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 19.50 | 2.06 | 3.15 | 2.61 | % | 0.13 | 0 | 0 | 0.84 | -0.46 | 0.06 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 20.00 | 2.77 | 3.45 | 3.11 | 3.15 | +0.41 | +14.97% | 0.16 | 13 | 7 | 1.05 | -0.49 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 20.50 | 3.25 | 3.85 | 3.55 | 2.90 | -0.17 | -5.54% | 0.17 | 1 | 22 | 0.98 | -0.52 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 21.00 | 3.50 | 4.35 | 3.93 | 3.39 | % | 0.19 | 64 | 0 | 1.03 | -0.55 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 21.50 | 3.85 | 4.60 | 4.23 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | -0.57 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 22.00 | 4.20 | 5.20 | 4.70 | 4.16 | % | 0.21 | 7 | 0 | 1.06 | -0.60 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 22.50 | 4.55 | 5.35 | 4.95 | 4.18 | % | 0.22 | 6 | 0 | 1.27 | -0.62 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 23.00 | 4.05 | 5.85 | 4.95 | 4.54 | -0.26 | -5.42% | 0.22 | 45 | 1 | 1.27 | -0.64 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST |
| 23.50 | 5.45 | 6.40 | 5.93 | 4.94 | % | 0.25 | 8 | 0 | 1.09 | -0.67 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 24.00 | 5.70 | 6.60 | 6.15 | % | 0.26 | 0 | 0 | 1.30 | -0.68 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 24.50 | 5.30 | 6.95 | 6.13 | % | 0.25 | 0 | 0 | 1.29 | -0.70 | 0.05 | -0.03 | 5/12/2026 1:58:41 PM EST | |||
| 25.00 | 5.70 | 7.70 | 6.70 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | -0.72 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:41 PM EST |
| 26.00 | 6.85 | 8.60 | 7.73 | 7.32 | % | 0.30 | 6 | 0 | 1.37 | -0.75 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:41 PM EST | |
| 27.00 | 7.50 | 9.50 | 8.50 | % | 0.31 | 0 | 0 | 1.41 | -0.78 | 0.04 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 28.00 | 8.30 | 10.40 | 9.35 | % | 0.33 | 0 | 0 | 1.43 | -0.80 | 0.04 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 30.00 | 10.25 | 12.40 | 11.33 | % | 0.38 | 0 | 0 | 1.57 | -0.85 | 0.03 | -0.02 | 5/12/2026 1:58:41 PM EST | |||
| 35.00 | 14.80 | 17.20 | 16.00 | % | 0.46 | 0 | 0 | 1.75 | -0.92 | 0.02 | -0.01 | 5/12/2026 1:58:41 PM EST |