Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $11.82 as of 10/19/2026 7:57:09 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 | 5.95 | 6.80 | 6.38 | 6.76 | -0.74 | -9.87% | 1.28 | 18 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 7.00 | 4.25 | 5.20 | 4.73 | 4.83 | -0.27 | -5.30% | 0.68 | 5 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 8.00 | 3.35 | 4.30 | 3.83 | 3.77 | -2.23 | -37.17% | 0.48 | 4 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 9.00 | 2.34 | 3.35 | 2.85 | 2.85 | -0.55 | -16.18% | 0.32 | 6 | 82 | 3.88 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 10.00 | 1.15 | 2.31 | 1.73 | 1.88 | -0.21 | -10.05% | 0.17 | 4 | 12 | 2.83 | 0.97 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 10.50 | 1.15 | 1.82 | 1.49 | 1.54 | -0.19 | -10.99% | 0.14 | 6 | 2 | 2.40 | 0.91 | 0.17 | -0.03 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.94 | +0.14 | +17.50% | 0.08 | 20 | 237 | 0.81 | 0.79 | 0.30 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 11.50 | 0.45 | 0.52 | 0.49 | 0.51 | -0.14 | -21.54% | 0.04 | 91 | 1,375 | 0.76 | 0.61 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 12.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.12 | -32.44% | 0.02 | 3,180 | 1,223 | 0.75 | 0.40 | 0.42 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 1,728 | 1,109 | 0.76 | 0.22 | 0.32 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,750 | 1,602 | 0.81 | 0.12 | 0.20 | -0.03 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 893 | 1,285 | 0.84 | 0.06 | 0.12 | -0.02 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 197 | 732 | 1.00 | 0.03 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 75 | 667 | 1.05 | 0.01 | 0.03 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 278 | 805 | 1.19 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 327 | 1.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 242 | 1,361 | 1.52 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,725 | 2.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 791 | 1.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 6 | 362 | 5.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 472 | 2.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.05 | -83.34% | 0.01 | 6 | 202 | 3.27 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.87 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.85 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,242 | 2.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 634 | 5.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 149 | 2.54 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 155 | 5.85 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 4.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/19/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/19/2026 3:59:52 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 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 51 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 24 | 0.89 | -0.03 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 10.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 49 | 130 | 0.84 | -0.09 | 0.17 | -0.03 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 765 | 735 | 0.82 | -0.21 | 0.30 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 11.50 | 0.22 | 0.40 | 0.31 | 0.29 | -0.05 | -14.71% | 0.03 | 883 | 659 | 0.74 | -0.39 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 12.00 | 0.49 | 0.62 | 0.56 | 0.57 | +0.01 | +1.79% | 0.05 | 173 | 1,021 | 0.80 | -0.60 | 0.42 | -0.05 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 12.50 | 0.86 | 1.01 | 0.94 | 0.78 | -0.15 | -16.13% | 0.08 | 71 | 364 | 0.82 | -0.78 | 0.32 | -0.04 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 13.00 | 1.25 | 1.44 | 1.35 | 1.17 | -0.13 | -10.00% | 0.10 | 115 | 1,025 | 1.14 | -0.88 | 0.20 | -0.03 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 13.50 | 1.31 | 2.28 | 1.80 | 1.73 | +0.07 | +4.22% | 0.13 | 12 | 457 | 2.26 | -0.94 | 0.12 | -0.02 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 14.00 | 1.83 | 2.79 | 2.31 | 2.21 | +0.01 | +0.46% | 0.17 | 571 | 1,182 | 2.54 | -0.97 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 14.50 | 2.17 | 3.25 | 2.71 | 2.77 | +0.19 | +7.37% | 0.19 | 21 | 382 | 2.69 | -0.99 | 0.03 | -0.01 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 15.00 | 2.84 | 3.80 | 3.32 | 3.18 | +0.17 | +5.65% | 0.22 | 8 | 341 | 3.04 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 15.50 | 3.30 | 4.10 | 3.70 | 3.37 | 0.00 | 0.00% | 0.24 | 0 | 245 | 2.70 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 16.00 | 4.00 | 4.95 | 4.48 | 4.14 | +0.60 | +16.95% | 0.28 | 2 | 178 | 3.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 16.50 | 4.60 | 4.90 | 4.75 | 4.75 | -0.55 | -10.38% | 0.29 | 15 | 53 | 2.30 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 17.00 | 4.85 | 5.70 | 5.28 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 35 | 3.54 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:52 PM EST |
| 17.50 | 5.20 | 6.45 | 5.83 | 5.75 | +0.39 | +7.28% | 0.33 | 2 | 16 | 4.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 18.00 | 6.05 | 6.70 | 6.38 | 6.01 | 0.00 | 0.00% | 0.35 | 0 | 35 | 3.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:52 PM EST |
| 18.50 | 6.30 | 7.20 | 6.75 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 3:59:52 PM EST |
| 19.00 | 6.80 | 7.70 | 7.25 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.16 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:52 PM EST |
| 19.50 | 7.40 | 8.30 | 7.85 | 5.63 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 3:59:52 PM EST |
| 20.00 | 7.80 | 8.70 | 8.25 | 8.44 | +2.34 | +38.37% | 0.41 | 2 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 20.50 | 8.15 | 9.70 | 8.93 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 3:59:52 PM EST |
| 21.00 | 8.85 | 9.65 | 9.25 | 9.32 | +2.80 | +42.95% | 0.44 | 1 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 21.50 | 9.20 | 10.25 | 9.73 | % | 0.45 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 22.00 | 9.75 | 10.90 | 10.33 | 10.30 | +3.54 | +52.37% | 0.47 | 11 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 22.50 | 10.55 | 11.40 | 10.98 | 10.71 | % | 0.49 | 12 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST | |
| 23.00 | 11.00 | 11.85 | 11.43 | 11.14 | +2.02 | +22.15% | 0.50 | 14 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST |
| 24.00 | 11.70 | 12.95 | 12.33 | 12.15 | % | 0.51 | 13 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:52 PM EST | |
| 25.00 | 12.70 | 13.90 | 13.30 | 9.83 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/19/2026 3:59:52 PM EST |
| 26.00 | 13.65 | 15.15 | 14.40 | % | 0.55 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:52 PM EST | |||
| 30.00 | 17.65 | 19.05 | 18.35 | 13.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/19/2026 3:59:52 PM EST |