Options Chain for RIGEL PHARMACEUTICALS INC COM (RIGL) - $41.50 as of 8/22/2025 8:34:27 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 | 37.30 | 41.00 | 39.15 | % | 13.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 35.30 | 39.00 | 37.15 | % | 7.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 31.50 | 35.00 | 33.25 | % | 3.69 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 30.50 | 34.00 | 32.25 | 24.10 | 0.00 | 0.00% | 3.23 | 0 | 4 | 5.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 29.50 | 33.00 | 31.25 | % | 2.84 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 28.50 | 32.00 | 30.25 | 8.90 | 0.00 | 0.00% | 2.52 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 27.50 | 31.00 | 29.25 | 8.00 | 0.00 | 0.00% | 2.25 | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 26.50 | 30.00 | 28.25 | 6.50 | 0.00 | 0.00% | 2.02 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 25.50 | 29.00 | 27.25 | 5.00 | 0.00 | 0.00% | 1.82 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 24.50 | 28.00 | 26.25 | 14.50 | 0.00 | 0.00% | 1.64 | 0 | 9 | 3.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 23.60 | 27.00 | 25.30 | % | 1.49 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 22.60 | 26.00 | 24.30 | 3.92 | 0.00 | 0.00% | 1.35 | 0 | 13 | 3.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 22.00 | 25.00 | 23.50 | 21.00 | 0.00 | 0.00% | 1.24 | 0 | 15 | 3.27 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 20.50 | 24.00 | 22.25 | 10.00 | 0.00 | 0.00% | 1.11 | 0 | 25 | 3.10 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 19.50 | 23.00 | 21.25 | 13.50 | 0.00 | 0.00% | 1.01 | 0 | 17 | 2.94 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 18.60 | 21.60 | 20.10 | 17.10 | 0.00 | 0.00% | 0.91 | 0 | 96 | 2.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 17.60 | 20.50 | 19.05 | 16.40 | 0.00 | 0.00% | 0.83 | 0 | 88 | 2.55 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 16.60 | 19.50 | 18.05 | 9.20 | 0.00 | 0.00% | 0.75 | 0 | 33 | 2.49 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 16.00 | 17.50 | 16.75 | 17.40 | +2.70 | +18.37% | 0.67 | 1 | 75 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 14.40 | 17.80 | 16.10 | % | 0.62 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 13.50 | 17.00 | 15.25 | % | 0.56 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 12.60 | 16.00 | 14.30 | % | 0.51 | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 11.70 | 15.00 | 13.35 | % | 0.46 | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 10.80 | 12.50 | 11.65 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 104 | 1.33 | 0.96 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 9.80 | 12.90 | 11.35 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | 0.95 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 8.90 | 12.00 | 10.45 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.54 | 0.93 | 0.02 | -0.02 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 8.00 | 11.50 | 9.75 | 10.29 | +4.79 | +87.10% | 0.30 | 1 | 3 | 1.57 | 0.90 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 7.70 | 8.50 | 8.10 | 8.20 | +0.40 | +5.13% | 0.24 | 1 | 25 | 1.35 | 0.86 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 6.90 | 8.00 | 7.45 | 7.00 | -0.30 | -4.11% | 0.21 | 3 | 130 | 1.22 | 0.83 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 5.60 | 7.70 | 6.65 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.20 | 0.80 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 4.40 | 6.50 | 5.45 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.12 | 0.76 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 4.20 | 5.10 | 4.65 | 5.40 | +0.70 | +14.90% | 0.12 | 1 | 12 | 0.55 | 0.72 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 2.50 | 4.60 | 3.55 | 5.60 | +1.40 | +33.34% | 0.09 | 1 | 38 | 1.03 | 0.67 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 3.10 | 3.80 | 3.45 | 3.30 | -0.60 | -15.39% | 0.09 | 80 | 368 | 0.64 | 0.62 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 1.75 | 3.40 | 2.58 | 3.49 | +0.09 | +2.65% | 0.06 | 3 | 80 | 0.50 | 0.56 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.00 | 2.10 | 2.95 | 2.53 | 2.25 | -0.55 | -19.65% | 0.06 | 11 | 104 | 0.60 | 0.51 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 43.00 | 1.65 | 2.35 | 2.00 | 2.62 | -0.28 | -9.66% | 0.05 | 29 | 7 | 0.57 | 0.46 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.81 | 0.40 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.65 | 1.60 | 1.13 | 1.25 | -0.34 | -21.39% | 0.03 | 56 | 75 | 0.51 | 0.36 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 3.70 | 1.85 | 0.82 | -0.08 | -8.89% | 0.04 | 1 | 91 | 1.18 | 0.31 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.09 | 0.27 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.13 | 0.23 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.98 | 0.20 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.80 | +0.25 | +45.46% | 0.01 | 3 | 35 | 0.76 | 0.18 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 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 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 3 | 8.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 6.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 40 | 3.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 3.30 | 1.65 | 0.57 | -1.38 | -70.77% | 0.09 | 1 | 18 | 3.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 4.15 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.90 | 1.45 | % | 0.07 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 3.05 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.89 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | -0.02 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.61 | -0.02 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.15 | -75.00% | 0.04 | 1 | 11 | 1.64 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.33 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.71 | -0.07 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.85 | -0.10 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 0.40 | 0.95 | 0.68 | 0.55 | -0.10 | -15.39% | 0.02 | 1 | 11 | 0.74 | -0.14 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.50 | 1.05 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.70 | -0.17 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | -0.20 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 0.30 | 1.35 | 0.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.24 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 0.70 | 2.75 | 1.73 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.72 | -0.28 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 3.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 54 | 1.10 | -0.33 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 1.15 | 3.20 | 2.18 | 1.90 | -0.10 | -5.00% | 0.05 | 1 | 47 | 0.65 | -0.38 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 2.15 | 2.85 | 2.50 | 2.05 | -1.15 | -35.94% | 0.06 | 20 | 2 | 0.61 | -0.44 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.00 | 1.10 | 4.00 | 2.55 | % | 0.06 | 0 | 0 | 0.50 | -0.49 | 0.06 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 43.00 | 1.45 | 4.10 | 2.78 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.80 | -0.54 | 0.06 | -0.05 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 44.00 | 2.20 | 4.80 | 3.50 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.81 | -0.60 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 2.95 | 5.70 | 4.33 | % | 0.10 | 0 | 0 | 1.02 | -0.64 | 0.05 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 46.00 | 4.10 | 6.50 | 5.30 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.94 | -0.69 | 0.05 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 47.00 | 5.40 | 7.80 | 6.60 | % | 0.14 | 0 | 0 | 1.00 | -0.73 | 0.05 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 48.00 | 6.20 | 8.10 | 7.15 | % | 0.15 | 0 | 0 | 1.09 | -0.77 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 49.00 | 6.40 | 8.50 | 7.45 | % | 0.15 | 0 | 0 | 1.00 | -0.80 | 0.04 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 7.90 | 10.40 | 9.15 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.16 | -0.82 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |