Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
11.85USD+2.643%(+0.31)67,589,802
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:53 AM EDT
12.04USD+4.333%(+0.50)1,700,599
After-hours
May 16, 2025 4:58:30 PM EDT
11.70USD-1.225%(-0.15)394,046
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
64,40595,44510,33799,961


RGTI May 16, 2025 Exp. - Volume by Strike
Puts
Calls

RGTI May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

RGTI May 16, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


RGTI May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.010.00%142,56305-13RGTI250516C00038000
37.00 C0.02-84.62%618004-04RGTI250516C00037000
36.00 C0.03-70.00%11,31105-08RGTI250516C00036000
35.00 C0.01-50.00%4045905-12RGTI250516C00035000
34.00 C0.04-73.33%107204-11RGTI250516C00034000
33.00 C0.01-94.74%106603-20RGTI250516C00033000
32.00 C0.05+150.00%54604-24RGTI250516C00032000
31.00 C0.03-70.00%152804-28RGTI250516C00031000
30.00 C0.05-28.57%11,01705-14RGTI250516C00030000
29.00 C0.010.00%214805-14RGTI250516C00029000
28.00 C0.010.00%112905-13RGTI250516C00028000
27.00 C0.03+200.00%1029805-09RGTI250516C00027000
26.00 C0.02-50.00%124405-12RGTI250516C00026000
25.00 C0.010.00%172,73105-15RGTI250516C00025000
24.00 C0.030.00%133005-05RGTI250516C00024000
23.00 C0.010.00%148205-14RGTI250516C00023000
22.00 C0.020.00%1059705-13RGTI250516C00022000
21.00 C0.01-66.67%1,2111,98905-14RGTI250516C00021000
20.00 C0.03+200.00%65,99205-15RGTI250516C00020000
19.00 C0.010.00%61,64105-15RGTI250516C00019000
18.00 C0.01-50.00%3095,51505-15RGTI250516C00018000
17.00 C0.010.00%73,64505-15RGTI250516C00017000
16.00 C0.02-33.33%1434,87305-15RGTI250516C00016000
15.50 C0.02-33.33%15597005-15RGTI250516C00015500
15.00 C0.01-75.00%1,0458,83205-15RGTI250516C00015000
14.50 C0.01-80.00%2122,32205-15RGTI250516C00014500
14.00 C0.02-71.43%1,2768,04705-15RGTI250516C00014000
13.50 C0.02-84.62%1,9973,23805-15RGTI250516C00013500
13.00 C0.05-66.67%11,14410,27905-15RGTI250516C00013000
12.50 C0.08-65.22%3,9027,34505-15RGTI250516C00012500
12.00 C0.14-56.25%23,21819,55605-15RGTI250516C00012000
11.50 C0.32-39.62%4,03811,50005-15RGTI250516C00011500
11.00 C0.62-25.30%4,3728,73105-15RGTI250516C00011000
10.50 C1.05-13.22%6575,48305-15RGTI250516C00010500
10.00 C1.50-11.24%1,01019,84605-15RGTI250516C00010000
9.50 C1.97-12.83%8002,83405-15RGTI250516C00009500
9.00 C2.53-4.53%1165,65305-15RGTI250516C00009000
8.50 C3.04-1.94%2457205-15RGTI250516C00008500
8.00 C3.64-4.71%2827205-15RGTI250516C00008000
7.50 C3.80-8.65%684,65805-15RGTI250516C00007500
7.00 C4.30-10.60%1205-15RGTI250516C00007000
6.50 C5.24+1.35%81005-14RGTI250516C00006500
6.00 C5.55-3.48%101,02005-15RGTI250516C00006000
5.50 C6.20+1.64%201,16605-15RGTI250516C00005500
5.00 C6.55-2.53%4101,31705-15RGTI250516C00005000
4.50 C7.21+3.00%11024005-14RGTI250516C00004500
4.00 C7.94+4.47%352205-14RGTI250516C00004000
3.50 C7.20+27.21%439105-02RGTI250516C00003500
3.00 C7.45+4.20%11005-13RGTI250516C00003000
2.50 C9.06+1.80%311505-15RGTI250516C00002500
2.00 C9.75+25.00%51705-14RGTI250516C00002000
1.50 C8.75+9.38%11705-13RGTI250516C00001500
1.00 C10.70+14.93%32605-14RGTI250516C00001000
0.50 C11.21+12.66%1305-15RGTI250516C00000500
Puts
StrikePriceChangeVolOILastContract Name
38.00 P28.25+5.41%1303-25RGTI250516P00038000
37.00 P27.20+5.43%1203-25RGTI250516P00037000
36.00 P26.75+1.71%11104-28RGTI250516P00036000
35.00 P25.30+4.55%1303-25RGTI250516P00035000
34.00 P26.10+2.63%2603-28RGTI250516P00034000
33.00 P23.25-5.22%41003-25RGTI250516P00033000
32.00 P23.85+6.95%1704-17RGTI250516P00032000
31.00 P23.29+8.07%1104-01RGTI250516P00031000
30.00 P21.70+5.34%13904-17RGTI250516P00030000
29.00 P16.90-15.71%2405-14RGTI250516P00029000
28.00 P17.81-10.05%1805-14RGTI250516P00028000
27.00 P18.70-1.01%3904-17RGTI250516P00027000
26.00 P17.95+8.79%2404-16RGTI250516P00026000
25.00 P14.60-4.89%81305-09RGTI250516P00025000
24.00 P14.95-6.27%11704-23RGTI250516P00024000
23.00 P13.30-3.27%21905-05RGTI250516P00023000
22.00 P10.22-7.26%301205-14RGTI250516P00022000
21.00 P10.22-13.39%12205-12RGTI250516P00021000
20.00 P8.40+2.44%51,53405-15RGTI250516P00020000
19.00 P7.23-18.76%201405-14RGTI250516P00019000
18.00 P6.29-22.54%124505-14RGTI250516P00018000
17.00 P5.35-6.96%127805-14RGTI250516P00017000
16.00 P4.58-24.92%258905-14RGTI250516P00016000
15.50 P4.10+20.59%26705-15RGTI250516P00015500
15.00 P3.420.00%11,14705-15RGTI250516P00015000
14.50 P2.39-38.87%141505-14RGTI250516P00014500
14.00 P2.42-5.84%181,37905-15RGTI250516P00014000
13.50 P1.87-1.58%1163005-15RGTI250516P00013500
13.00 P1.52-8.43%5171305-15RGTI250516P00013000
12.50 P1.11+1.83%3233905-15RGTI250516P00012500
12.00 P0.59-15.71%3,4303,19705-15RGTI250516P00012000
11.50 P0.29-27.50%4,5646,93905-15RGTI250516P00011500
11.00 P0.10-50.00%11,6617,95205-15RGTI250516P00011000
10.50 P0.03-70.00%5,7184,39805-15RGTI250516P00010500
10.00 P0.03-40.00%3,37618,51805-15RGTI250516P00010000
9.50 P0.02-60.00%7039,45105-15RGTI250516P00009500
9.00 P0.01-66.67%4246,06705-15RGTI250516P00009000
8.50 P0.01-66.67%1,1512,85705-15RGTI250516P00008500
8.00 P0.01-50.00%1703,10005-15RGTI250516P00008000
7.50 P0.010.00%3558,55705-15RGTI250516P00007500
7.00 P0.01-50.00%312,73905-15RGTI250516P00007000
6.50 P0.010.00%11,27005-14RGTI250516P00006500
6.00 P0.010.00%256,75005-14RGTI250516P00006000
5.50 P0.010.00%11,90105-14RGTI250516P00005500
5.00 P0.010.00%134,91205-15RGTI250516P00005000
4.50 P0.010.00%672805-14RGTI250516P00004500
4.00 P0.010.00%12,30605-14RGTI250516P00004000
3.50 P0.010.00%167605-14RGTI250516P00003500
3.00 P0.010.00%11,77005-14RGTI250516P00003000
2.50 P0.010.00%11,43505-14RGTI250516P00002500
2.00 P0.010.00%15,25305-15RGTI250516P00002000
1.50 P0.010.00%1079005-05RGTI250516P00001500
1.00 P0.010.00%101,28205-12RGTI250516P00001000
0.50 P0.05+25.00%131001-13RGTI250516P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC