Options Chain for REGULUS THERAPEUTICS INC COM (RGLS) - $7.88 as of 6/20/2025 9:22:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 9.50 | 7.26 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 2.00 | 4.30 | 8.50 | 5.82 | 0.00 | 0.00% | 0 | 321 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 3.00 | 3.30 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 52 | 8.94 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 4.00 | 2.45 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 18 | 3.08 | 0.98 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 5.00 | 1.45 | 5.50 | 3.36 | 0.00 | 0.00% | 0 | 347 | 4.42 | 0.93 | 0.05 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 6.00 | 1.70 | 2.00 | 2.00 | 0.00 | 0.00% | 101 | 516 | 0.58 | 0.83 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 7.00 | 0.20 | 1.00 | 1.00 | -0.25 | -20.00% | 350 | 1,755 | 0.31 | 0.71 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 50 | 149 | 0.11 | 0.56 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 326 | 0.27 | 0.41 | 0.16 | -0.01 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.89 | 0.29 | 0.14 | -0.01 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 5.04 | 0.20 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 5.18 | 0.13 | 0.08 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | % | 0 | 0 | 5.29 | 0.08 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.05 | 0.04 | 0.00 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:58 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 | 0.24 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 218 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 1.12 | 0.00 | 0.00% | 0 | 111 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.07 | -0.02 | 0.02 | 0.00 | 4/30/2025 | 6/20/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 183 | 0.77 | -0.07 | 0.05 | 0.00 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,508 | 0.51 | -0.17 | 0.09 | -0.01 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 100 | 13,471 | 0.28 | -0.29 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1,252 | 0.80 | -0.44 | 0.16 | -0.01 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 2.30 | % | 0 | 0 | 1.32 | -0.59 | 0.16 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 0.75 | 5.40 | 2.90 | 0.00 | 0.00% | 0 | 59 | 3.31 | -0.71 | 0.14 | -0.01 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 11.00 | 1.55 | 6.40 | % | 0 | 0 | 3.48 | -0.80 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 2.50 | 7.50 | % | 0 | 0 | 3.73 | -0.87 | 0.08 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 3.50 | 8.50 | % | 0 | 0 | 3.86 | -0.92 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 4.50 | 9.50 | % | 0 | 0 | 3.98 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 5.50 | 10.50 | % | 0 | 0 | 4.10 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 6.50 | 11.50 | % | 0 | 0 | 4.19 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST |