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
Aug 6, 2026 3:59:57 PM EDT
16.55USD-1.312%(-0.22)22,253,206
14.18Bid   18.84Ask   4.66Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
16.20USD-3.399%(-0.57)263,324
After-hours
Aug 6, 2026 4:58:30 PM EDT
15.80USD-4.532%(-0.75)581,218
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,04170,91916,76658,770


RGTI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

RGTI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

RGTI Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts
Calls


RGTI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.25-24.24%283,57308-05RGTI270115C00085000
80.00 C0.33-5.71%11,86208-05RGTI270115C00080000
75.00 C0.35-12.50%31,21108-05RGTI270115C00075000
70.00 C0.24-7.69%11,06707-31RGTI270115C00070000
65.00 C0.25+4.17%53,04907-28RGTI270115C00065000
60.00 C0.45-13.46%123,73008-05RGTI270115C00060000
55.00 C0.51-15.00%21,27708-05RGTI270115C00055000
50.00 C0.63-17.11%1278,51808-05RGTI270115C00050000
47.00 C0.68-29.17%11,20208-05RGTI270115C00047000
45.00 C0.900.00%13,13608-05RGTI270115C00045000
42.00 C0.87+40.32%9258008-05RGTI270115C00042000
41.00 C0.92-69.44%455608-05RGTI270115C00041000
40.00 C0.96-15.79%244,48008-05RGTI270115C00040000
39.00 C1.23+1.65%16008-05RGTI270115C00039000
38.00 C1.04+13.04%14608-05RGTI270115C00038000
37.00 C1.15-4.96%15,75608-05RGTI270115C00037000
36.00 C1.05+11.70%246708-03RGTI270115C00036000
35.00 C1.22-5.43%74,23108-05RGTI270115C00035000
34.00 C1.17+40.96%65908-03RGTI270115C00034000
33.00 C1.27+67.11%58708-03RGTI270115C00033000
32.00 C1.53-13.56%71,17608-05RGTI270115C00032000
31.00 C1.56-16.13%4032708-05RGTI270115C00031000
30.00 C1.71-15.35%555,28508-05RGTI270115C00030000
29.00 C1.82+17.42%2111908-05RGTI270115C00029000
28.00 C1.92-10.70%2126008-05RGTI270115C00028000
27.00 C2.00-4.76%642,54808-05RGTI270115C00027000
26.00 C2.20+17.02%431108-04RGTI270115C00026000
25.00 C2.35-11.99%644,24708-05RGTI270115C00025000
24.00 C2.89+60.56%1255808-04RGTI270115C00024000
23.00 C2.75-8.94%4542108-05RGTI270115C00023000
22.00 C3.00-10.18%32,14908-05RGTI270115C00022000
21.00 C3.60+27.66%1554608-04RGTI270115C00021000
20.00 C3.38-11.05%1106,20408-05RGTI270115C00020000
19.00 C4.07+25.23%563208-04RGTI270115C00019000
18.00 C4.05-9.80%239808-05RGTI270115C00018000
17.00 C4.40-7.37%321,69108-05RGTI270115C00017000
16.00 C4.60-10.68%4025908-05RGTI270115C00016000
15.00 C5.14-9.82%385,44808-05RGTI270115C00015000
14.00 C6.15+21.78%117908-04RGTI270115C00014000
13.00 C6.23+9.30%114408-05RGTI270115C00013000
12.00 C6.80-4.23%43,34608-05RGTI270115C00012000
11.00 C5.30-31.44%226707-17RGTI270115C00011000
10.00 C8.00-4.76%14,46808-05RGTI270115C00010000
9.00 C8.76+35.19%1608-04RGTI270115C00009000
8.00 C7.31-25.41%101607-24RGTI270115C00008000
7.00 C10.50-1.22%12,33008-05RGTI270115C00007000
5.50 C10.30+0.49%151807-31RGTI270115C00005500
5.00 C10.90+14.02%461,23508-03RGTI270115C00005000
4.50 C12.80+25.49%1598308-05RGTI270115C00004500
4.00 C17.20-4.44%158106-09RGTI270115C00004000
3.50 C13.79+27.69%345108-04RGTI270115C00003500
3.00 C14.30+23.28%6961208-04RGTI270115C00003000
2.50 C13.00-7.14%144703-24RGTI270115C00002500
2.00 C12.20+3.83%3730607-30RGTI270115C00002000
1.50 C13.44+9.62%1335807-30RGTI270115C00001500
1.00 C13.97+0.65%23923707-31RGTI270115C00001000
0.50 C14.53+5.06%115007-31RGTI270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
85.00 P70.79+17.79%2207-16RGTI270115P00085000
80.00 P56.00+3.51%1101-05RGTI270115P00080000
75.00 P50.520%2106-01RGTI270115P00075000
70.00 P53.83+26.36%3302-24RGTI270115P00070000
65.00 P50.11+14.56%51803-20RGTI270115P00065000
60.00 P39.73-5.22%1105-21RGTI270115P00060000
55.00 P40.33+23.07%17507-16RGTI270115P00055000
50.00 P35.35+20.85%311107-16RGTI270115P00050000
47.00 P26.27-20.15%353405-22RGTI270115P00047000
45.00 P31.21+16.15%129407-29RGTI270115P00045000
42.00 P27.80+12.32%142007-23RGTI270115P00042000
41.00 P21.800%353506-23RGTI270115P00041000
40.00 P24.24-8.36%19808-03RGTI270115P00040000
39.00 P00%0RGTI270115P00039000
38.00 P23.000%1107-27RGTI270115P00038000
37.00 P23.04+34.89%133407-20RGTI270115P00037000
36.00 P15.810%1006-01RGTI270115P00036000
35.00 P21.95+8.13%52,71607-29RGTI270115P00035000
34.00 P00%0RGTI270115P00034000
33.00 P00%0RGTI270115P00033000
32.00 P16.51-2.88%118308-04RGTI270115P00032000
31.00 P16.62-4.92%22807-21RGTI270115P00031000
30.00 P15.07-7.72%193408-03RGTI270115P00030000
29.00 P13.23-6.50%11508-04RGTI270115P00029000
28.00 P12.35-17.67%110608-04RGTI270115P00028000
27.00 P11.60-11.85%529908-04RGTI270115P00027000
26.00 P12.02-0.66%121008-03RGTI270115P00026000
25.00 P9.85-6.90%22,27508-04RGTI270115P00025000
24.00 P9.37-8.59%175908-04RGTI270115P00024000
23.00 P8.55-13.46%16208-04RGTI270115P00023000
22.00 P7.32-9.63%211,47508-04RGTI270115P00022000
21.00 P6.66-9.02%1244808-04RGTI270115P00021000
20.00 P6.08-5.74%13,02408-04RGTI270115P00020000
19.00 P5.32-8.28%750908-04RGTI270115P00019000
18.00 P4.80-5.88%127308-04RGTI270115P00018000
17.00 P4.00-9.09%22,02208-04RGTI270115P00017000
16.00 P3.38-11.05%6065808-04RGTI270115P00016000
15.00 P3.00+4.53%159,20808-05RGTI270115P00015000
14.00 P2.38-1.65%240708-05RGTI270115P00014000
13.00 P1.90-14.03%270408-05RGTI270115P00013000
12.00 P1.520.00%35,18408-05RGTI270115P00012000
11.00 P1.31+9.17%266708-05RGTI270115P00011000
10.00 P0.930.00%54,99308-05RGTI270115P00010000
9.00 P0.63-18.18%112708-04RGTI270115P00009000
8.00 P0.66-5.71%18507-30RGTI270115P00008000
7.00 P0.29-3.33%2524,45408-05RGTI270115P00007000
5.50 P0.210.00%11,05508-04RGTI270115P00005500
5.00 P0.11-8.33%58,60608-05RGTI270115P00005000
4.50 P0.11-47.62%321607-10RGTI270115P00004500
4.00 P0.080.00%173907-16RGTI270115P00004000
3.50 P0.06-33.33%159607-21RGTI270115P00003500
3.00 P0.04-77.78%29,35307-29RGTI270115P00003000
2.50 P0.05-28.57%142807-02RGTI270115P00002500
2.00 P0.02-50.00%31,88206-01RGTI270115P00002000
1.50 P0.02-77.78%178206-23RGTI270115P00001500
1.00 P0.010.00%12,90808-03RGTI270115P00001000
0.50 P0.02-33.33%255,71806-29RGTI270115P00000500


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 - 2026 ChartExchange LLC