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

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,92432,49313,98428,002


RGTI Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

RGTI Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

RGTI Aug 15, 2025 Exp. - Max Pain @ $12.00

Puts
Calls


RGTI Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.21+90.91%301,39505-14RGTI250815C00038000
37.00 C0.19+11.76%28305-12RGTI250815C00037000
36.00 C0.19+111.11%61805-14RGTI250815C00036000
35.00 C0.750.00%66005-02RGTI250815C00035000
34.00 C0.32+190.91%111205-12RGTI250815C00034000
33.00 C0.11-89.32%13504-01RGTI250815C00033000
32.00 C0.15-51.61%517005-13RGTI250815C00032000
31.00 C0.35+3,400.00%19405-12RGTI250815C00031000
30.00 C0.55+37.50%373405-15RGTI250815C00030000
29.00 C0.17-81.32%12904-24RGTI250815C00029000
28.00 C0.33+73.68%126305-08RGTI250815C00028000
27.00 C0.45+4.65%47705-14RGTI250815C00027000
26.00 C0.47+11.90%29905-15RGTI250815C00026000
25.00 C0.60+7.14%446005-14RGTI250815C00025000
24.00 C0.58+383.33%1352905-14RGTI250815C00024000
23.00 C0.67+21.82%137205-15RGTI250815C00023000
22.00 C0.700.00%140605-15RGTI250815C00022000
21.00 C0.57-30.49%256405-14RGTI250815C00021000
20.00 C0.81-5.81%815,87105-15RGTI250815C00020000
19.00 C0.90+83.67%21,13605-14RGTI250815C00019000
18.00 C1.05-4.55%1086305-15RGTI250815C00018000
17.00 C1.12-8.94%561,20205-15RGTI250815C00017000
16.00 C1.27-7.97%362,08905-15RGTI250815C00016000
15.00 C1.46-8.18%3624,70405-15RGTI250815C00015000
14.00 C1.66-7.78%1,6133,55305-15RGTI250815C00014000
13.00 C1.73-13.93%5773,77805-15RGTI250815C00013000
12.00 C2.33-2.10%5113,89705-15RGTI250815C00012000
11.00 C2.67-2.55%1292,40405-15RGTI250815C00011000
10.00 C3.10-3.13%573,97005-15RGTI250815C00010000
9.00 C3.60-2.44%2641,74205-15RGTI250815C00009000
8.00 C4.25-0.93%311,30605-15RGTI250815C00008000
7.00 C5.05-3.99%3080105-15RGTI250815C00007000
6.00 C5.58-5.42%11,28705-15RGTI250815C00006000
5.00 C6.80+4.62%51,18905-15RGTI250815C00005000
4.00 C7.62+27.00%15905-15RGTI250815C00004000
3.00 C8.62-0.35%213205-15RGTI250815C00003000
2.50 C9.35+10.00%1605-14RGTI250815C00002500
2.00 C9.70+32.88%101705-12RGTI250815C00002000
1.00 C10.60+13.37%21105-12RGTI250815C00001000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P27.00+5.47%1102-03RGTI250815P00038000
37.00 P28.98+1.68%1104-03RGTI250815P00037000
36.00 P28.10+5.24%4303-28RGTI250815P00036000
35.00 P00%0RGTI250815P00035000
34.00 P26.39+4.72%2303-28RGTI250815P00034000
33.00 P25.20+2.61%2103-28RGTI250815P00033000
32.00 P22.83+1.60%1103-20RGTI250815P00032000
31.00 P23.45+22.45%2103-28RGTI250815P00031000
30.00 P22.25+21.58%6203-28RGTI250815P00030000
29.00 P21.22+7.72%2103-28RGTI250815P00029000
28.00 P19.96-1.19%2904-07RGTI250815P00028000
27.00 P18.70-3.11%14104-02RGTI250815P00027000
26.00 P17.55-4.36%1704-02RGTI250815P00026000
25.00 P16.75-2.62%722804-02RGTI250815P00025000
24.00 P15.60-3.70%1304-02RGTI250815P00024000
23.00 P14.65-5.18%23004-02RGTI250815P00023000
22.00 P13.85-3.48%63504-02RGTI250815P00022000
21.00 P12.85-0.39%111704-22RGTI250815P00021000
20.00 P9.07-9.48%628305-14RGTI250815P00020000
19.00 P9.90+5.88%170705-06RGTI250815P00019000
18.00 P7.48-9.33%321705-12RGTI250815P00018000
17.00 P6.65-24.00%918805-14RGTI250815P00017000
16.00 P5.70-16.79%3932605-15RGTI250815P00016000
15.00 P4.60-23.33%182,43705-14RGTI250815P00015000
14.00 P4.48+0.67%11,54605-14RGTI250815P00014000
13.00 P3.45+1.47%22,71205-15RGTI250815P00013000
12.00 P2.75+0.36%215,08405-15RGTI250815P00012000
11.00 P2.15+1.42%361,32105-15RGTI250815P00011000
10.00 P1.65+3.12%25,72305-15RGTI250815P00010000
9.00 P1.20+2.56%271,17505-15RGTI250815P00009000
8.00 P0.790.00%272,00105-15RGTI250815P00008000
7.00 P0.54+3.85%95,55105-15RGTI250815P00007000
6.00 P0.32-15.79%425,27405-14RGTI250815P00006000
5.00 P0.20-9.09%171,92805-15RGTI250815P00005000
4.00 P0.08-20.00%131,01005-15RGTI250815P00004000
3.00 P0.05-72.22%862,14605-15RGTI250815P00003000
2.50 P0.08-46.67%28104-25RGTI250815P00002500
2.00 P0.050.00%171505-14RGTI250815P00002000
1.00 P0.02-33.33%31,07705-15RGTI250815P00001000


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