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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,25759,1106,94679,257


RGTI Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

RGTI Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RGTI Jan 16, 2026 Exp. - Max Pain @ $10.00

Puts
Calls


RGTI Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.66-8.33%117,39105-15RGTI260116C00037000
35.00 C0.65-22.62%51,36005-15RGTI260116C00035000
32.00 C0.85-4.49%118705-15RGTI260116C00032000
30.00 C0.98-8.41%422,24305-15RGTI260116C00030000
27.00 C1.23-12.14%1049305-15RGTI260116C00027000
25.00 C1.31+0.77%1346,81605-15RGTI260116C00025000
24.00 C00%0RGTI260116C00024000
23.00 C1.560%9405-15RGTI260116C00023000
22.00 C1.79+79.00%462,42705-14RGTI260116C00022000
21.00 C1.80+5.88%62105-15RGTI260116C00021000
20.00 C1.85-1.07%15411,34905-15RGTI260116C00020000
19.00 C2.10+20.00%51105-15RGTI260116C00019000
18.00 C2.43+7.52%36305-15RGTI260116C00018000
17.00 C2.38-0.83%171,94205-15RGTI260116C00017000
16.00 C2.54-0.39%11117105-15RGTI260116C00016000
15.00 C2.76+1.47%6813,02605-15RGTI260116C00015000
14.00 C3.00-4.76%5535505-15RGTI260116C00014000
13.00 C3.30+4.76%13531405-15RGTI260116C00013000
12.00 C3.50-2.78%6710,93705-15RGTI260116C00012000
11.00 C3.82-0.78%6344405-15RGTI260116C00011000
10.00 C4.12-3.06%527,08605-15RGTI260116C00010000
9.00 C4.60-0.65%383205-15RGTI260116C00009000
8.00 C5.13-1.35%1323905-15RGTI260116C00008000
7.00 C5.64-2.76%373,61405-15RGTI260116C00007000
5.50 C6.50+0.78%162305-15RGTI260116C00005500
5.00 C7.00-2.78%82,92605-15RGTI260116C00005000
4.50 C7.10+14.52%1561205-12RGTI260116C00004500
4.00 C7.75-4.32%82,06905-15RGTI260116C00004000
3.50 C7.75-10.92%11,23905-15RGTI260116C00003500
3.00 C8.55+15.54%81,65005-14RGTI260116C00003000
2.50 C7.50-17.58%12,15805-13RGTI260116C00002500
2.00 C10.10+19.53%303,10805-14RGTI260116C00002000
1.50 C9.62+9.32%167605-14RGTI260116C00001500
1.00 C11.15+20.93%272705-14RGTI260116C00001000
0.50 C11.05+10.50%125405-15RGTI260116C00000500
Puts
StrikePriceChangeVolOILastContract Name
37.00 P25.80-3.73%111905-14RGTI260116P00037000
35.00 P25.10-1.65%15605-08RGTI260116P00035000
32.00 P24.40+2.31%44403-28RGTI260116P00032000
30.00 P20.80-5.02%28104-14RGTI260116P00030000
27.00 P19.50+2.36%24203-28RGTI260116P00027000
25.00 P15.95-7.54%17205-08RGTI260116P00025000
24.00 P00%0RGTI260116P00024000
23.00 P00%0RGTI260116P00023000
22.00 P12.14-17.47%19605-12RGTI260116P00022000
21.00 P00%0RGTI260116P00021000
20.00 P9.80-5.77%321905-14RGTI260116P00020000
19.00 P00%0RGTI260116P00019000
18.00 P8.58-12.00%1805-14RGTI260116P00018000
17.00 P8.00+2.96%145205-15RGTI260116P00017000
16.00 P6.950%101005-14RGTI260116P00016000
15.00 P6.25+1.13%24,31905-15RGTI260116P00015000
14.00 P5.45-9.92%3405-14RGTI260116P00014000
13.00 P4.640%313105-14RGTI260116P00013000
12.00 P4.05-0.49%4371,39305-15RGTI260116P00012000
11.00 P3.45+2.99%28233805-15RGTI260116P00011000
10.00 P2.89+2.12%4315,68505-15RGTI260116P00010000
9.00 P2.30+3.60%167,51005-15RGTI260116P00009000
8.00 P1.700.00%441305-15RGTI260116P00008000
7.00 P1.26+3.28%67,72705-15RGTI260116P00007000
5.50 P0.72-12.20%148905-15RGTI260116P00005500
5.00 P0.57-5.00%1330,47805-15RGTI260116P00005000
4.50 P0.45+2.27%2158105-15RGTI260116P00004500
4.00 P0.31-20.51%252,81705-14RGTI260116P00004000
3.50 P0.29+7.41%1962705-13RGTI260116P00003500
3.00 P0.19-17.39%101,06005-15RGTI260116P00003000
2.50 P0.15-62.50%133905-13RGTI260116P00002500
2.00 P0.100.00%752,53305-13RGTI260116P00002000
1.50 P0.07-30.00%101,54205-15RGTI260116P00001500
1.00 P0.02-50.00%5005,03705-15RGTI260116P00001000
0.50 P0.02+100.00%202,08105-13RGTI260116P00000500


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