Options Chain for RIGEL PHARMACEUTICALS INC COM (RIGL) - $50.49 as of 11/28/2025 8:22:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 45.10 | 49.50 | 47.30 | % | 15.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 5.00 | 43.50 | 47.50 | 45.50 | 29.89 | 0.00 | 0.00% | 9.10 | 0 | 6 | 9.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:07 PM EST |
| 9.00 | 39.50 | 43.50 | 41.50 | % | 4.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 10.00 | 38.90 | 42.50 | 40.70 | 39.90 | 0.00 | 0.00% | 4.07 | 0 | 5 | 6.01 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 11.00 | 37.20 | 41.50 | 39.35 | % | 3.58 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 12.00 | 37.10 | 40.50 | 38.80 | 8.20 | 0.00 | 0.00% | 3.23 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 11/28/2025 1:00:07 PM EST |
| 13.00 | 36.30 | 39.50 | 37.90 | 7.71 | 0.00 | 0.00% | 2.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 1:00:07 PM EST |
| 14.00 | 34.30 | 38.50 | 36.40 | % | 2.60 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 15.00 | 33.80 | 37.50 | 35.65 | 15.36 | 0.00 | 0.00% | 2.38 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:07 PM EST |
| 16.00 | 32.80 | 36.50 | 34.65 | 14.00 | 0.00 | 0.00% | 2.17 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:07 PM EST |
| 17.00 | 31.80 | 35.50 | 33.65 | 14.70 | 0.00 | 0.00% | 1.98 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 1:00:07 PM EST |
| 18.00 | 30.80 | 34.50 | 32.65 | 4.50 | 0.00 | 0.00% | 1.81 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 1:00:07 PM EST |
| 19.00 | 30.50 | 33.50 | 32.00 | 16.60 | 0.00 | 0.00% | 1.68 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:07 PM EST |
| 20.00 | 29.50 | 32.50 | 31.00 | 31.43 | +5.10 | +19.37% | 1.55 | 9 | 31 | 3.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 21.00 | 28.50 | 31.50 | 30.00 | 5.00 | 0.00 | 0.00% | 1.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 11/28/2025 1:00:07 PM EST |
| 22.00 | 27.10 | 31.00 | 29.05 | 14.00 | 0.00 | 0.00% | 1.32 | 0 | 22 | 3.48 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 1:00:07 PM EST |
| 23.00 | 26.10 | 30.00 | 28.05 | 19.50 | 0.00 | 0.00% | 1.22 | 0 | 123 | 3.32 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/28/2025 1:00:07 PM EST |
| 24.00 | 24.80 | 29.00 | 26.90 | 6.65 | 0.00 | 0.00% | 1.12 | 0 | 25 | 0.00 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 11/28/2025 1:00:07 PM EST |
| 25.00 | 24.50 | 28.00 | 26.25 | 25.23 | 0.00 | 0.00% | 1.05 | 0 | 86 | 3.02 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 26.00 | 22.60 | 27.00 | 24.80 | 16.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 27.00 | 21.60 | 26.00 | 23.80 | 16.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 28.00 | 22.00 | 25.00 | 23.50 | 23.80 | 0.00 | 0.00% | 0.84 | 0 | 10 | 2.63 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 29.00 | 21.00 | 24.00 | 22.50 | 15.59 | 0.00 | 0.00% | 0.78 | 0 | 11 | 2.50 | 0.98 | 0.00 | -0.03 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 30.00 | 20.00 | 22.50 | 21.25 | 20.90 | +0.10 | +0.49% | 0.71 | 3 | 56 | 2.16 | 0.97 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 31.00 | 18.80 | 22.00 | 20.40 | 15.69 | 0.00 | 0.00% | 0.66 | 0 | 69 | 2.28 | 0.97 | 0.00 | -0.04 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 32.00 | 18.00 | 21.00 | 19.50 | 18.73 | 0.00 | 0.00% | 0.61 | 0 | 24 | 2.16 | 0.96 | 0.01 | -0.05 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 33.00 | 16.80 | 20.00 | 18.40 | 18.43 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.06 | 0.95 | 0.01 | -0.05 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 34.00 | 16.00 | 19.50 | 17.75 | 18.04 | +1.28 | +7.64% | 0.52 | 5 | 16 | 2.14 | 0.93 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 35.00 | 15.00 | 18.50 | 16.75 | 15.75 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.03 | 0.93 | 0.01 | -0.06 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 36.00 | 14.30 | 17.50 | 15.90 | 15.23 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.92 | 0.92 | 0.01 | -0.06 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 37.00 | 13.50 | 16.50 | 15.00 | 14.23 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.82 | 0.91 | 0.01 | -0.07 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 38.00 | 12.50 | 16.00 | 14.25 | 13.27 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.88 | 0.88 | 0.01 | -0.08 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 39.00 | 11.50 | 15.00 | 13.25 | 13.50 | -0.86 | -5.99% | 0.34 | 4 | 37 | 1.78 | 0.87 | 0.02 | -0.09 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 10.70 | 14.00 | 12.35 | 12.55 | 0.00 | 0.00% | 0.31 | 0 | 172 | 1.68 | 0.85 | 0.02 | -0.09 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 41.00 | 10.00 | 13.50 | 11.75 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.71 | 0.83 | 0.02 | -0.10 | 11/19/2025 | 11/28/2025 1:00:07 PM EST |
| 42.00 | 9.20 | 12.50 | 10.85 | 10.80 | +5.90 | +120.41% | 0.26 | 2 | 36 | 1.07 | 0.81 | 0.02 | -0.10 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 43.00 | 8.50 | 12.00 | 10.25 | 10.85 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.14 | 0.78 | 0.02 | -0.11 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 44.00 | 7.60 | 10.40 | 9.00 | 9.40 | +2.40 | +34.29% | 0.20 | 1 | 41 | 1.00 | 0.76 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 7.00 | 9.00 | 8.00 | 9.00 | +3.00 | +50.00% | 0.18 | 2 | 130 | 0.93 | 0.73 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 46.00 | 6.00 | 10.00 | 8.00 | 6.68 | 0.00 | 0.00% | 0.17 | 0 | 74 | 1.08 | 0.70 | 0.03 | -0.12 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 47.00 | 5.30 | 9.00 | 7.15 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.03 | 0.68 | 0.03 | -0.12 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 50.00 | 4.20 | 7.00 | 5.60 | 5.60 | -0.10 | -1.76% | 0.11 | 13 | 130 | 1.05 | 0.58 | 0.03 | -0.13 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 2.80 | 4.40 | 3.60 | 2.90 | -0.56 | -16.19% | 0.07 | 3 | 162 | 1.05 | 0.42 | 0.03 | -0.12 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 0.50 | 2.50 | 1.50 | 1.85 | +0.10 | +5.72% | 0.03 | 8 | 136 | 0.85 | 0.26 | 0.03 | -0.09 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 0.30 | 1.30 | 0.80 | 1.00 | +0.45 | +81.82% | 0.01 | 1 | 11 | 0.87 | 0.13 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 1:00:07 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 1:00:07 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/28/2025 1:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:07 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/28/2025 1:00:07 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:07 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:07 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:07 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 1:00:07 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 1:00:07 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/28/2025 1:00:07 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 1:00:07 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 11/28/2025 1:00:07 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 11/28/2025 1:00:07 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 11/28/2025 1:00:07 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.02 | 11/28/2025 1:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.35 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/28/2025 1:00:07 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.37 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/28/2025 1:00:07 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/28/2025 1:00:07 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.15 | -0.01 | 0.00 | -0.03 | 11/7/2025 | 11/28/2025 1:00:07 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.03 | 11/28/2025 1:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.73 | -0.03 | 0.00 | -0.04 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | -0.03 | 0.00 | -0.04 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | -0.04 | 0.01 | -0.05 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.77 | -0.05 | 0.01 | -0.05 | 11/18/2025 | 11/28/2025 1:00:07 PM EST |
| 34.00 | 0.05 | 0.95 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.03 | -0.07 | 0.01 | -0.06 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 35.00 | 0.05 | 1.75 | 0.90 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.98 | -0.07 | 0.01 | -0.06 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 36.00 | 0.00 | 2.90 | 1.45 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.05 | -0.08 | 0.01 | -0.06 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 37.00 | 0.00 | 3.90 | 1.95 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.25 | -0.09 | 0.01 | -0.07 | 11/17/2025 | 11/28/2025 1:00:07 PM EST |
| 38.00 | 0.35 | 1.35 | 0.85 | 0.82 | -0.57 | -41.01% | 0.02 | 5 | 49 | 1.11 | -0.12 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 39.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.55 | -0.13 | 0.02 | -0.09 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 0.50 | 2.30 | 1.40 | 1.10 | +0.16 | +17.03% | 0.03 | 3 | 20 | 1.16 | -0.15 | 0.02 | -0.09 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 41.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 1.91 | -0.17 | 0.02 | -0.10 | 11/28/2025 1:00:07 PM EST | |||
| 42.00 | 0.00 | 4.10 | 2.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.78 | -0.19 | 0.02 | -0.10 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 43.00 | 0.10 | 3.20 | 1.65 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.94 | -0.22 | 0.02 | -0.11 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 44.00 | 0.30 | 3.70 | 2.00 | % | 0.05 | 0 | 0 | 0.99 | -0.24 | 0.02 | -0.12 | 11/28/2025 1:00:07 PM EST | |||
| 45.00 | 1.20 | 3.20 | 2.20 | 2.20 | +0.03 | +1.39% | 0.05 | 3 | 27 | 1.00 | -0.27 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 46.00 | 0.80 | 4.90 | 2.85 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.06 | -0.30 | 0.03 | -0.12 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 47.00 | 1.60 | 4.90 | 3.25 | 3.20 | % | 0.07 | 3 | 0 | 1.07 | -0.32 | 0.03 | -0.12 | 11/28/2025 | 11/28/2025 1:00:07 PM EST | |
| 50.00 | 2.35 | 6.40 | 4.38 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.02 | -0.42 | 0.03 | -0.13 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 5.10 | 9.00 | 7.05 | % | 0.13 | 0 | 0 | 0.94 | -0.58 | 0.03 | -0.12 | 11/28/2025 1:00:07 PM EST | |||
| 60.00 | 8.50 | 12.50 | 10.50 | % | 0.17 | 0 | 0 | 1.37 | -0.74 | 0.03 | -0.09 | 11/28/2025 1:00:07 PM EST | |||
| 65.00 | 13.00 | 16.90 | 14.95 | % | 0.23 | 0 | 0 | 1.49 | -0.87 | 0.02 | -0.05 | 11/28/2025 1:00:07 PM EST |