Options Chain for RIGEL PHARMACEUTICALS INC COM (RIGL) - $19.11 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 11.50 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 11.00 | 7.40 | 10.30 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 6.00 | 9.40 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 5.10 | 8.30 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 14.00 | 4.10 | 7.40 | % | 0 | 0 | 3.89 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 15.00 | 2.95 | 6.40 | % | 0 | 0 | 3.44 | 0.96 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 16.00 | 1.85 | 5.20 | 2.98 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.91 | 0.06 | -0.02 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 2.45 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.82 | 0.10 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 1.60 | 2.20 | 1.85 | +0.40 | +27.59% | 48 | 7 | 0.97 | 0.69 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 15 | 1.34 | 0.55 | 0.15 | -0.05 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 0.25 | 1.00 | 0.90 | -0.20 | -18.19% | 18 | 46 | 0.73 | 0.40 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 3.70 | 0.70 | 0.00 | 0.00% | 0 | 5 | 3.56 | 0.27 | 0.13 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 18 | 2.51 | 0.17 | 0.10 | -0.03 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 4.50 | 1.03 | 0.00 | 0.00% | 0 | 6 | 4.46 | 0.10 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 4.30 | 0.96 | 0.00 | 0.00% | 0 | 2 | 4.51 | 0.06 | 0.04 | -0.01 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.95 | 0.02 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 4.80 | 1.02 | 0.00 | 0.00% | 0 | 1 | 5.32 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.80 | 1.03 | 0.00 | 0.00% | 0 | 3 | 9.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 3.90 | % | 0 | 0 | 5.71 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 5 | 5.52 | -0.04 | 0.03 | -0.01 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 24 | 3.14 | -0.09 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 2.90 | % | 0 | 0 | 3.49 | -0.18 | 0.10 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | -0.31 | 0.13 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 19.00 | 0.65 | 1.85 | 0.33 | 0.00 | 0.00% | 0 | 21 | 1.00 | -0.45 | 0.15 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 1.40 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.60 | 0.15 | -0.05 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 1.30 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.73 | 0.13 | -0.04 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 1.80 | 5.30 | % | 0 | 0 | 2.63 | -0.83 | 0.10 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 23.00 | 2.90 | 6.10 | % | 0 | 0 | 2.69 | -0.90 | 0.07 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 24.00 | 3.80 | 7.30 | % | 0 | 0 | 3.04 | -0.94 | 0.04 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 25.00 | 4.40 | 7.70 | % | 0 | 0 | 2.75 | -0.98 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 26.00 | 5.10 | 8.80 | % | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 27.00 | 5.90 | 9.90 | % | 0 | 0 | 3.23 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 28.00 | 7.30 | 10.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 29.00 | 8.70 | 12.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 9.20 | 12.90 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |