Options Chain for LIGAND PHARMACEUTICALS INC COM NEW (LGND) - $107.00 as of 3/31/2025 4:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 42.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 33.00 | 37.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 28.00 | 32.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 23.00 | 27.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 18.00 | 22.30 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 13.50 | 17.70 | % | 0 | 0 | 0.82 | 0.90 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 9.00 | 13.50 | % | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 6.40 | 8.50 | % | 0 | 0 | 0.62 | 0.67 | 0.03 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 2.10 | 5.90 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.51 | 0.04 | -0.13 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 0.75 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.34 | 0.03 | -0.12 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.65 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.20 | 0.03 | -0.09 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 4.80 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.11 | 0.02 | -0.07 | 2/27/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 4.50 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.05 | 0.01 | -0.04 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 0.25 | 3.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.03 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.45 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 3.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 3.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 3.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.45 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 3.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 3.50 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 3.10 | % | 0 | 0 | 1.25 | -0.04 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 3.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.20 | 0.02 | -0.09 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 0.60 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.33 | 0.03 | -0.12 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 2.75 | 6.40 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.49 | 0.04 | -0.13 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 5.20 | 9.00 | 8.00 | +4.00 | +100.00% | 1 | 5 | 0.42 | -0.66 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 9.10 | 13.00 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.80 | 0.03 | -0.09 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 13.70 | 17.50 | % | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 125.00 | 18.90 | 22.50 | % | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 130.00 | 23.20 | 27.50 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 135.00 | 28.60 | 32.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 33.40 | 37.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 38.00 | 42.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 42.90 | 47.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 48.40 | 52.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 53.90 | 57.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 58.20 | 62.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 63.20 | 67.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 68.00 | 72.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |