Options Chain for REGULUS THERAPEUTICS INC COM (RGLS) - $8.08 as of 6/13/2025 3:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 2.00 | 5.20 | 8.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:50 PM EST |
| 3.00 | 4.20 | 7.50 | 4.93 | 0.00 | 0.00% | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 4.00 | 3.20 | 6.50 | 3.83 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:50 PM EST |
| 5.00 | 2.25 | 5.50 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:50 PM EST |
| 6.00 | 1.90 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 80 | 4.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 7.00 | 0.95 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 986 | 0.67 | 0.63 | 1.10 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 279 | 0.67 | 0.01 | 0.06 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 73 | 4.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 203 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,216 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 771 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 196 | 0.55 | -0.37 | 1.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | -0.99 | 0.06 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.35 | 4.90 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 11.00 | 1.35 | 5.50 | % | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 12.00 | 2.30 | 6.50 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 13.00 | 3.30 | 7.50 | % | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 14.00 | 4.40 | 8.50 | % | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 15.00 | 5.30 | 9.50 | % | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 16.00 | 6.30 | 10.50 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |