Options Chain for REGULUS THERAPEUTICS INC COM (RGLS) - $7.85 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 257 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 4.90 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 69 | 4.51 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 3.90 | 7.50 | 4.94 | 0.00 | 0.00% | 0 | 50 | 7.03 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 3.50 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 46 | 1.10 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 1.95 | 5.00 | 2.90 | 0.00 | 0.00% | 0 | 95 | 0.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.95 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 1,913 | 0.58 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.75 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1,826 | 0.40 | 0.73 | 0.35 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 217 | 144 | 0.23 | 0.35 | 0.43 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 13 | 552 | 0.26 | 0.10 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 2.96 | 0.02 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 3.03 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 4.90 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 4.90 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 4.90 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,093 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 344 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 247 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 80 | 137 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 35,473 | 0.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 11,516 | 22,635 | 0.05 | -0.27 | 0.35 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.00 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 455 | 0.21 | -0.65 | 0.43 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 1.81 | -0.90 | 0.16 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.90 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.98 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 1.80 | 6.50 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 2.80 | 7.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 3.90 | 8.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 4.90 | 9.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 7.20 | 8.40 | 8.67 | 0.00 | 0.00% | 0 | 200 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 6.90 | 11.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |