Options Chain for RIGEL PHARMACEUTICALS INC COM (RIGL) - $28.76 as of 10/8/2025 8:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.50 | 14.75 | % | 0.98 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 16.00 | 11.90 | 14.80 | 13.35 | % | 0.83 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 10.90 | 14.50 | 12.70 | % | 0.75 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 18.00 | 9.90 | 13.50 | 11.70 | % | 0.65 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 8.90 | 12.50 | 10.70 | % | 0.56 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 7.80 | 11.50 | 9.65 | % | 0.48 | 0 | 0 | 3.78 | 0.99 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 21.00 | 6.90 | 10.50 | 8.70 | % | 0.41 | 0 | 0 | 3.55 | 0.99 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 22.00 | 6.00 | 9.50 | 7.75 | % | 0.35 | 0 | 0 | 3.02 | 0.97 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 23.00 | 5.30 | 8.00 | 6.65 | % | 0.29 | 0 | 0 | 2.75 | 0.94 | 0.03 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 24.00 | 4.60 | 7.00 | 5.80 | % | 0.24 | 0 | 0 | 2.47 | 0.91 | 0.04 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 3.20 | 6.30 | 4.75 | 5.23 | -4.96 | -48.68% | 0.19 | 4 | 9 | 2.40 | 0.84 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 26.00 | 2.50 | 5.50 | 4.00 | % | 0.15 | 0 | 0 | 2.56 | 0.78 | 0.07 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 27.00 | 1.60 | 4.90 | 3.25 | % | 0.12 | 0 | 0 | 2.27 | 0.70 | 0.08 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 3.90 | 1.95 | 1.36 | -0.31 | -18.57% | 0.07 | 5 | 15 | 1.86 | 0.61 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 29.00 | 0.65 | 1.45 | 1.05 | 2.96 | +0.86 | +40.96% | 0.04 | 2 | 112 | 0.62 | 0.51 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.70 | 1.95 | 1.33 | 0.89 | -0.33 | -27.05% | 0.04 | 67 | 24 | 0.99 | 0.42 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.13 | 0.33 | 0.09 | -0.08 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.34 | 0.25 | 0.08 | -0.07 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.91 | 0.19 | 0.07 | -0.06 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 1.33 | +0.10 | +8.13% | 0.01 | 5 | 10 | 2.38 | 0.13 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.21 | 0.10 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.52 | 0.06 | 0.03 | -0.03 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.78 | 0.04 | 0.02 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.89 | 0.03 | 0.02 | -0.02 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.99 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.49 | 0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.55 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 3.80 | 1.90 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.75 | 1.38 | % | 0.07 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | -0.01 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 3.80 | 1.90 | % | 0.09 | 0 | 0 | 4.66 | -0.01 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 5.03 | -0.03 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | 0.24 | % | 0.03 | 1 | 0 | 2.32 | -0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 36 | 2.36 | -0.09 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.33 | +0.03 | +10.00% | 0.01 | 4 | 119 | 0.82 | -0.16 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | -0.22 | 0.07 | -0.07 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.49 | -0.30 | 0.08 | -0.08 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 28.00 | 0.70 | 1.25 | 0.98 | 1.24 | +0.54 | +77.15% | 0.03 | 6 | 106 | 0.76 | -0.39 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.90 | 0.95 | 2.05 | +0.90 | +78.27% | 0.03 | 4 | 42 | 1.03 | -0.49 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 1.70 | 2.20 | 1.95 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.71 | -0.58 | 0.10 | -0.09 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 31.00 | 1.65 | 4.90 | 3.28 | 0.68 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | -0.67 | 0.09 | -0.08 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 32.00 | 2.45 | 5.50 | 3.98 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.99 | -0.75 | 0.08 | -0.07 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 33.00 | 3.80 | 5.70 | 4.75 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.70 | -0.81 | 0.07 | -0.06 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 34.00 | 4.50 | 7.50 | 6.00 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.31 | -0.87 | 0.05 | -0.05 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 5.80 | 6.70 | 6.25 | 6.95 | +1.30 | +23.01% | 0.18 | 2 | 102 | 1.32 | -0.90 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 36.00 | 6.50 | 9.50 | 8.00 | % | 0.22 | 0 | 0 | 2.60 | -0.94 | 0.03 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 37.00 | 7.00 | 10.50 | 8.75 | % | 0.24 | 0 | 0 | 2.73 | -0.96 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 38.00 | 8.10 | 11.50 | 9.80 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.86 | -0.97 | 0.02 | -0.02 | 9/12/2025 | 10/8/2025 3:59:53 PM EST |
| 39.00 | 9.10 | 12.50 | 10.80 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.97 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 10.10 | 13.50 | 11.80 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.09 | -0.99 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 41.00 | 11.10 | 14.50 | 12.80 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.20 | -0.99 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:53 PM EST |
| 42.00 | 12.10 | 15.50 | 13.80 | 7.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 43.00 | 13.20 | 16.50 | 14.85 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 44.00 | 14.20 | 17.50 | 15.85 | 5.02 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 14.90 | 18.50 | 16.70 | % | 0.37 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 46.00 | 16.00 | 19.50 | 17.75 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:53 PM EST |
| 47.00 | 17.10 | 19.90 | 18.50 | % | 0.39 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 48.00 | 18.10 | 21.20 | 19.65 | % | 0.41 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 49.00 | 19.00 | 22.50 | 20.75 | % | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 20.20 | 23.50 | 21.85 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |