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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,99420,1421,53413,005


RGTI May 23, 2025 Exp. - Volume by Strike
Puts
Calls

RGTI May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

RGTI May 23, 2025 Exp. - Max Pain @ $10.50

Puts
Calls


RGTI May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
24.00 C00%0RGTI250523C00024000
23.00 C00%0RGTI250523C00023000
22.00 C0.060%4405-15RGTI250523C00022000
21.00 C0.050%101005-12RGTI250523C00021000
20.50 C00%0RGTI250523C00020500
20.00 C0.03-40.00%239105-15RGTI250523C00020000
19.50 C00%0RGTI250523C00019500
19.00 C0.070%262405-12RGTI250523C00019000
18.50 C00%0RGTI250523C00018500
18.00 C0.05-28.57%135205-15RGTI250523C00018000
17.50 C0.05-66.67%511105-15RGTI250523C00017500
17.00 C0.04-55.56%3745105-15RGTI250523C00017000
16.50 C0.050%303005-15RGTI250523C00016500
16.00 C0.04-69.23%1101,97605-15RGTI250523C00016000
15.50 C0.09-43.75%10831405-15RGTI250523C00015500
15.00 C0.10-52.38%1,1204,85405-15RGTI250523C00015000
14.50 C0.14-44.00%49977105-15RGTI250523C00014500
14.00 C0.16-46.67%3901,18305-15RGTI250523C00014000
13.50 C0.22-38.89%53894205-15RGTI250523C00013500
13.00 C0.30-36.17%2,0334,02705-15RGTI250523C00013000
12.50 C0.40-28.57%8081,32505-15RGTI250523C00012500
12.00 C0.58-20.55%1,5583,67705-15RGTI250523C00012000
11.50 C0.75-20.21%1,9292,59005-15RGTI250523C00011500
11.00 C1.00-21.88%8203,47505-15RGTI250523C00011000
10.50 C1.36-5.56%2581,45105-15RGTI250523C00010500
10.00 C1.71-8.06%3982,62805-15RGTI250523C00010000
9.50 C2.18-3.11%7465905-15RGTI250523C00009500
9.00 C2.70-2.88%335705-15RGTI250523C00009000
8.50 C3.04-7.03%922305-15RGTI250523C00008500
8.00 C3.55+2.90%2515705-15RGTI250523C00008000
7.50 C3.05+18.68%22605-14RGTI250523C00007500
7.00 C5.30+21.84%1115905-14RGTI250523C00007000
6.50 C5.00+19.05%91105-15RGTI250523C00006500
6.00 C5.45+27.04%22805-14RGTI250523C00006000
5.50 C6.23+13.27%101305-15RGTI250523C00005500
5.00 C5.50-13.93%813105-13RGTI250523C00005000
4.50 C00%0RGTI250523C00004500
4.00 C00%0RGTI250523C00004000
3.50 C00%0RGTI250523C00003500
3.00 C6.65-6.34%1305-08RGTI250523C00003000
2.50 C9.32+43.16%1205-15RGTI250523C00002500
2.00 C9.65+33.84%12505-15RGTI250523C00002000
1.50 C7.690%482404-28RGTI250523C00001500
1.00 C8.990%321604-28RGTI250523C00001000
0.50 C9.470%321604-28RGTI250523C00000500
Puts
StrikePriceChangeVolOILastContract Name
24.00 P00%0RGTI250523P00024000
23.00 P00%0RGTI250523P00023000
22.00 P00%0RGTI250523P00022000
21.00 P00%0RGTI250523P00021000
20.50 P00%0RGTI250523P00020500
20.00 P00%0RGTI250523P00020000
19.50 P00%0RGTI250523P00019500
19.00 P7.570%252505-12RGTI250523P00019000
18.50 P00%0RGTI250523P00018500
18.00 P00%0RGTI250523P00018000
17.50 P8.570%1104-29RGTI250523P00017500
17.00 P5.150%1105-14RGTI250523P00017000
16.50 P00%0RGTI250523P00016500
16.00 P4.85-26.52%3305-15RGTI250523P00016000
15.50 P3.98+0.76%31005-15RGTI250523P00015500
15.00 P3.45-29.16%11405-15RGTI250523P00015000
14.50 P2.99-0.33%232505-15RGTI250523P00014500
14.00 P2.76+0.73%1514005-15RGTI250523P00014000
13.50 P2.15-29.51%444705-15RGTI250523P00013500
13.00 P1.70-11.92%11114405-15RGTI250523P00013000
12.50 P1.43+10.00%2740005-15RGTI250523P00012500
12.00 P1.04-7.14%1,09272405-15RGTI250523P00012000
11.50 P0.76-9.52%9611,22205-15RGTI250523P00011500
11.00 P0.50-13.79%1,7162,36605-15RGTI250523P00011000
10.50 P0.33-19.51%8691,46905-15RGTI250523P00010500
10.00 P0.18-21.74%2,9453,34705-15RGTI250523P00010000
9.50 P0.10-41.18%14390805-15RGTI250523P00009500
9.00 P0.06-45.45%1181,07705-15RGTI250523P00009000
8.50 P0.10+25.00%2887305-15RGTI250523P00008500
8.00 P0.03-50.00%2455105-15RGTI250523P00008000
7.50 P0.26+420.00%7130905-14RGTI250523P00007500
7.00 P0.10+100.00%3650605-15RGTI250523P00007000
6.50 P0.01-75.00%68605-14RGTI250523P00006500
6.00 P0.010.00%1016205-15RGTI250523P00006000
5.50 P0.05-58.33%53605-08RGTI250523P00005500
5.00 P0.03-40.00%15505-08RGTI250523P00005000
4.50 P0.03-25.00%443005-02RGTI250523P00004500
4.00 P0.120%8805-01RGTI250523P00004000
3.50 P00%0RGTI250523P00003500
3.00 P00%0RGTI250523P00003000
2.50 P00%0RGTI250523P00002500
2.00 P00%0RGTI250523P00002000
1.50 P00%0RGTI250523P00001500
1.00 P00%0RGTI250523P00001000
0.50 P00%0RGTI250523P00000500


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