Options Chain for LIGAND PHARMACEUTICALS INC COM NEW (LGND) - $101.60 as of 5/27/2025 5:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.50 | 48.50 | 51.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 4:00:03 PM EST |
| 60.00 | 39.50 | 44.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 34.50 | 38.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 70.00 | 29.70 | 34.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 75.00 | 24.80 | 29.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 80.00 | 20.30 | 24.00 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 85.00 | 15.00 | 19.00 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 90.00 | 10.50 | 14.50 | % | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 95.00 | 6.30 | 9.90 | % | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.08 | 5/27/2025 4:00:03 PM EST | |||
| 100.00 | 3.70 | 6.50 | % | 0 | 0 | 0.38 | 0.61 | 0.04 | -0.09 | 5/27/2025 4:00:03 PM EST | |||
| 105.00 | 2.05 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.41 | 0.04 | -0.09 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 110.00 | 0.35 | 4.90 | % | 0 | 0 | 0.51 | 0.25 | 0.03 | -0.07 | 5/27/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.13 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.08 | 0.01 | -0.04 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.04 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 4.80 | 2.42 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.11 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.23 | 0.03 | -0.08 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 100.00 | 0.90 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.39 | 0.04 | -0.09 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 105.00 | 3.00 | 7.10 | 4.97 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.59 | 0.04 | -0.09 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 110.00 | 8.00 | 11.50 | 9.72 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.07 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 115.00 | 11.50 | 15.80 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 120.00 | 17.40 | 20.50 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 125.00 | 21.60 | 25.10 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 130.00 | 26.50 | 30.50 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 135.00 | 31.00 | 35.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 140.00 | 36.20 | 40.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 145.00 | 41.20 | 45.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 150.00 | 46.10 | 50.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 51.60 | 55.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 160.00 | 56.50 | 60.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |