Options Chain for REGULUS THERAPEUTICS INC COM (RGLS) - $7.89 as of 5/27/2025 3:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 2.00 | 4.50 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 3.00 | 3.50 | 7.50 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 4.00 | 2.50 | 6.50 | % | 0 | 0 | 5.99 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 1.50 | 5.50 | % | 0 | 0 | 4.54 | 0.96 | 0.04 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 6.00 | 0.50 | 4.90 | % | 0 | 0 | 4.07 | 0.87 | 0.09 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 7.00 | 0.20 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 2 | 4.39 | 0.72 | 0.15 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 8.00 | 0.00 | 4.90 | % | 0 | 0 | 4.65 | 0.55 | 0.18 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 4.86 | 0.38 | 0.17 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 5.04 | 0.25 | 0.14 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 5.20 | 0.16 | 0.11 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 5.34 | 0.09 | 0.08 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 13.00 | 0.00 | 4.90 | % | 0 | 0 | 5.46 | 0.05 | 0.05 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:53 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 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.04 | 0.04 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 6.00 | 0.00 | 4.90 | % | 0 | 0 | 7.52 | -0.13 | 0.09 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 90 | 0 | 0.37 | -0.28 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 8.00 | 0.85 | 1.00 | 0.95 | +0.30 | +46.16% | 126 | 275 | 0.76 | -0.45 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 9.00 | 0.35 | 4.90 | % | 0 | 0 | 3.72 | -0.62 | 0.17 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.75 | 5.50 | % | 0 | 0 | 3.53 | -0.75 | 0.14 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 11.00 | 1.70 | 6.50 | % | 0 | 0 | 3.71 | -0.84 | 0.11 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 12.00 | 2.70 | 7.50 | % | 0 | 0 | 3.87 | -0.91 | 0.08 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 13.00 | 3.90 | 8.50 | % | 0 | 0 | 4.01 | -0.95 | 0.05 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 14.00 | 4.90 | 9.50 | % | 0 | 0 | 4.13 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 15.00 | 5.90 | 10.50 | % | 0 | 0 | 4.25 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:53 PM EST |