Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $21.09 as of 6/12/2026 7:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.90 | 21.20 | 20.05 | 19.56 | 0.00 | 0.00% | 20.05 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:39 PM EST |
| 2.00 | 17.10 | 21.10 | 19.10 | 18.75 | 0.00 | 0.00% | 9.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:39 PM EST |
| 3.00 | 16.75 | 20.10 | 18.43 | 17.75 | 0.00 | 0.00% | 6.14 | 0 | 16 | 6.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:39 PM EST |
| 4.00 | 15.15 | 19.10 | 17.13 | 20.65 | 0.00 | 0.00% | 4.28 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:39 PM EST |
| 5.00 | 14.75 | 18.00 | 16.38 | 19.25 | 0.00 | 0.00% | 3.28 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:39 PM EST |
| 6.00 | 13.70 | 17.10 | 15.40 | 11.63 | 0.00 | 0.00% | 2.57 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:39 PM EST |
| 7.00 | 12.80 | 15.40 | 14.10 | 7.75 | 0.00 | 0.00% | 2.01 | 0 | 3 | 2.78 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 3:59:39 PM EST |
| 8.00 | 11.35 | 15.20 | 13.28 | 17.05 | 0.00 | 0.00% | 1.66 | 0 | 16 | 3.07 | 0.98 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:39 PM EST |
| 9.00 | 10.90 | 13.45 | 12.18 | 17.68 | 0.00 | 0.00% | 1.35 | 0 | 17 | 2.28 | 0.97 | 0.01 | -0.01 | 6/3/2026 | 6/12/2026 3:59:39 PM EST |
| 10.00 | 10.15 | 12.55 | 11.35 | 10.85 | 0.00 | 0.00% | 1.14 | 0 | 410 | 2.10 | 0.96 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 11.00 | 9.35 | 11.70 | 10.53 | 13.60 | 0.00 | 0.00% | 0.96 | 0 | 87 | 1.97 | 0.94 | 0.01 | -0.01 | 5/27/2026 | 6/12/2026 3:59:39 PM EST |
| 12.00 | 8.50 | 10.30 | 9.40 | 8.20 | 0.00 | 0.00% | 0.78 | 0 | 1,509 | 1.56 | 0.91 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 3:59:39 PM EST |
| 13.00 | 8.45 | 9.85 | 9.15 | 13.65 | 0.00 | 0.00% | 0.70 | 0 | 37 | 1.25 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 6/12/2026 3:59:39 PM EST |
| 14.00 | 7.65 | 9.30 | 8.48 | 7.00 | 0.00 | 0.00% | 0.61 | 0 | 1,151 | 1.27 | 0.86 | 0.02 | -0.02 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 15.00 | 6.90 | 8.15 | 7.53 | 7.45 | +1.21 | +19.40% | 0.50 | 11 | 353 | 1.16 | 0.83 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 16.00 | 6.25 | 7.55 | 6.90 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 351 | 1.17 | 0.79 | 0.03 | -0.02 | 6/9/2026 | 6/12/2026 3:59:39 PM EST |
| 17.00 | 5.50 | 6.45 | 5.98 | 6.15 | +1.12 | +22.27% | 0.35 | 12 | 505 | 1.05 | 0.76 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 18.00 | 5.05 | 6.15 | 5.60 | 5.65 | +1.24 | +28.12% | 0.31 | 23 | 599 | 1.12 | 0.72 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 19.00 | 4.40 | 5.90 | 5.15 | 5.51 | +1.28 | +30.26% | 0.27 | 3 | 425 | 1.14 | 0.68 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 20.00 | 4.15 | 5.05 | 4.60 | 4.52 | +0.12 | +2.73% | 0.23 | 83 | 756 | 1.11 | 0.65 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 21.00 | 3.90 | 4.55 | 4.23 | 4.01 | +0.32 | +8.68% | 0.20 | 136 | 510 | 1.13 | 0.61 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 22.00 | 3.60 | 3.85 | 3.73 | 3.85 | +0.35 | +10.00% | 0.17 | 189 | 2,831 | 1.10 | 0.57 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.47 | +16.61% | 0.15 | 119 | 610 | 1.11 | 0.54 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 24.00 | 2.98 | 3.45 | 3.22 | 3.30 | +0.45 | +15.79% | 0.13 | 40 | 571 | 1.14 | 0.50 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 25.00 | 2.60 | 3.00 | 2.80 | 3.05 | +0.45 | +17.31% | 0.11 | 269 | 1,207 | 1.11 | 0.47 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 26.00 | 2.44 | 2.66 | 2.55 | 2.56 | +0.16 | +6.67% | 0.10 | 230 | 3,436 | 1.12 | 0.44 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 27.00 | 2.25 | 2.54 | 2.40 | 2.55 | +0.42 | +19.72% | 0.09 | 236 | 1,124 | 1.14 | 0.41 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 28.00 | 2.12 | 2.24 | 2.18 | 2.18 | +0.18 | +9.00% | 0.08 | 7,574 | 536 | 1.14 | 0.38 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 29.00 | 1.90 | 2.25 | 2.08 | 2.06 | +0.35 | +20.47% | 0.07 | 125 | 385 | 1.17 | 0.36 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 30.00 | 1.67 | 1.95 | 1.81 | 1.96 | +0.28 | +16.67% | 0.06 | 162 | 2,500 | 1.14 | 0.33 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 31.00 | 1.60 | 1.99 | 1.80 | 1.65 | +0.22 | +15.39% | 0.06 | 12 | 195 | 1.19 | 0.31 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 32.00 | 1.17 | 1.80 | 1.49 | 1.49 | +0.14 | +10.37% | 0.05 | 2 | 505 | 1.14 | 0.29 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 33.00 | 1.25 | 1.71 | 1.48 | 1.34 | +0.20 | +17.55% | 0.04 | 13 | 250 | 1.18 | 0.27 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 34.00 | 0.91 | 1.51 | 1.21 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.13 | 0.26 | 0.03 | -0.03 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 35.00 | 1.11 | 1.47 | 1.29 | 1.19 | +0.16 | +15.54% | 0.04 | 38 | 6,156 | 1.20 | 0.24 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 36.00 | 0.82 | 1.39 | 1.11 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 236 | 1.17 | 0.23 | 0.03 | -0.02 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 37.00 | 0.75 | 1.32 | 1.04 | 1.08 | -0.12 | -10.00% | 0.03 | 9 | 60 | 1.18 | 0.21 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 38.00 | 0.60 | 1.32 | 0.96 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 97 | 1.18 | 0.20 | 0.03 | -0.02 | 6/10/2026 | 6/12/2026 3:59:39 PM EST |
| 39.00 | 0.53 | 1.11 | 0.82 | 0.76 | +0.10 | +15.16% | 0.02 | 6 | 592 | 1.16 | 0.19 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 40.00 | 0.71 | 0.96 | 0.84 | 0.83 | +0.08 | +10.67% | 0.02 | 46 | 2,659 | 1.20 | 0.17 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 41.00 | 0.62 | 0.91 | 0.77 | 0.91 | +0.28 | +44.45% | 0.02 | 119 | 362 | 1.20 | 0.16 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 3:59:39 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:39 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.62 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 154 | 1.63 | -0.02 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.53 | -0.03 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 10.00 | 0.01 | 0.49 | 0.25 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 315 | 1.07 | -0.04 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 11.00 | 0.01 | 0.80 | 0.41 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 2,785 | 1.06 | -0.06 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 12.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 855 | 1.03 | -0.09 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 3:59:39 PM EST |
| 13.00 | 0.50 | 0.92 | 0.71 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 433 | 1.15 | -0.11 | 0.02 | -0.02 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 14.00 | 0.65 | 1.05 | 0.85 | 0.78 | -0.25 | -24.28% | 0.06 | 12 | 646 | 1.09 | -0.14 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 15.00 | 1.10 | 1.26 | 1.18 | 1.04 | -0.09 | -7.97% | 0.08 | 6 | 1,082 | 1.12 | -0.17 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 16.00 | 1.26 | 1.62 | 1.44 | 1.55 | -0.05 | -3.13% | 0.09 | 9 | 1,594 | 1.12 | -0.21 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 17.00 | 1.62 | 2.25 | 1.94 | 1.95 | -0.30 | -13.34% | 0.11 | 6 | 745 | 1.13 | -0.24 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 18.00 | 2.23 | 2.94 | 2.59 | 2.30 | +0.10 | +4.55% | 0.14 | 5 | 749 | 1.20 | -0.28 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 19.00 | 2.53 | 3.40 | 2.97 | 2.70 | -0.13 | -4.60% | 0.16 | 34 | 308 | 1.16 | -0.32 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 20.00 | 2.91 | 3.65 | 3.28 | 3.30 | +0.01 | +0.31% | 0.16 | 35 | 528 | 1.10 | -0.35 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 21.00 | 3.05 | 4.00 | 3.53 | 3.85 | 0.00 | 0.00% | 0.17 | 17 | 943 | 1.01 | -0.39 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 22.00 | 4.30 | 5.05 | 4.68 | 4.45 | -0.25 | -5.32% | 0.21 | 61 | 725 | 1.17 | -0.43 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 23.00 | 4.70 | 5.65 | 5.18 | 5.12 | -0.03 | -0.59% | 0.23 | 25 | 373 | 1.13 | -0.46 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 24.00 | 5.55 | 6.20 | 5.88 | 5.45 | -0.35 | -6.04% | 0.24 | 26 | 210 | 1.14 | -0.50 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 25.00 | 6.10 | 6.90 | 6.50 | 6.51 | -0.04 | -0.62% | 0.26 | 41 | 992 | 1.12 | -0.53 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 26.00 | 6.80 | 7.70 | 7.25 | 6.90 | -1.65 | -19.30% | 0.28 | 46 | 631 | 1.12 | -0.56 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 27.00 | 7.75 | 8.35 | 8.05 | 7.65 | -1.85 | -19.48% | 0.30 | 45 | 265 | 1.14 | -0.59 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 28.00 | 8.25 | 9.20 | 8.73 | 8.40 | +0.21 | +2.57% | 0.31 | 18 | 38 | 1.11 | -0.62 | 0.04 | -0.03 | 6/12/2026 | 6/12/2026 3:59:39 PM EST |
| 29.00 | 9.05 | 9.95 | 9.50 | 7.76 | 0.00 | 0.00% | 0.33 | 0 | 118 | 1.10 | -0.64 | 0.04 | -0.03 | 6/1/2026 | 6/12/2026 3:59:39 PM EST |
| 30.00 | 9.75 | 11.40 | 10.58 | 11.72 | 0.00 | 0.00% | 0.35 | 0 | 624 | 1.17 | -0.67 | 0.03 | -0.03 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 31.00 | 10.55 | 11.85 | 11.20 | 14.85 | 0.00 | 0.00% | 0.36 | 0 | 183 | 1.10 | -0.69 | 0.03 | -0.03 | 4/23/2026 | 6/12/2026 3:59:39 PM EST |
| 32.00 | 11.35 | 13.35 | 12.35 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 209 | 1.18 | -0.71 | 0.03 | -0.03 | 6/5/2026 | 6/12/2026 3:59:39 PM EST |
| 33.00 | 12.20 | 14.15 | 13.18 | 17.17 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.16 | -0.73 | 0.03 | -0.03 | 5/18/2026 | 6/12/2026 3:59:39 PM EST |
| 34.00 | 13.10 | 14.90 | 14.00 | 11.06 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.13 | -0.74 | 0.03 | -0.03 | 5/28/2026 | 6/12/2026 3:59:39 PM EST |
| 35.00 | 13.75 | 15.85 | 14.80 | 15.92 | 0.00 | 0.00% | 0.42 | 0 | 131 | 1.51 | -0.76 | 0.03 | -0.02 | 6/11/2026 | 6/12/2026 3:59:39 PM EST |
| 36.00 | 14.85 | 16.95 | 15.90 | 15.20 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.58 | -0.78 | 0.03 | -0.02 | 6/8/2026 | 6/12/2026 3:59:39 PM EST |
| 37.00 | 15.00 | 18.65 | 16.83 | 21.38 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.83 | -0.79 | 0.03 | -0.02 | 5/18/2026 | 6/12/2026 3:59:39 PM EST |
| 38.00 | 16.65 | 18.35 | 17.50 | 19.35 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.47 | -0.80 | 0.03 | -0.02 | 4/20/2026 | 6/12/2026 3:59:39 PM EST |
| 39.00 | 17.65 | 19.65 | 18.65 | % | 0.48 | 0 | 4 | 1.61 | -0.81 | 0.02 | -0.02 | 6/12/2026 3:59:39 PM EST | |||
| 40.00 | 18.70 | 20.60 | 19.65 | 20.00 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.63 | -0.83 | 0.02 | -0.02 | 6/5/2026 | 6/12/2026 3:59:39 PM EST |
| 41.00 | 19.70 | 21.60 | 20.65 | 20.95 | 0.00 | 0.00% | 0.50 | 0 | 35 | 1.66 | -0.84 | 0.02 | -0.02 | 6/5/2026 | 6/12/2026 3:59:39 PM EST |