Options Chain for RAPPORT THERAPEUTICS INC COM (RAPP) - $28.54 as of 10/3/2025 9:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.60 | 27.80 | 26.70 | % | 10.68 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 23.10 | 25.30 | 24.20 | % | 4.84 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 20.60 | 22.50 | 21.55 | 17.00 | 0.00 | 0.00% | 2.87 | 0 | 88 | 3.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 18.10 | 20.00 | 19.05 | 9.73 | 0.00 | 0.00% | 1.91 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 15.70 | 17.60 | 16.65 | 26.80 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 13.30 | 15.20 | 14.25 | 11.80 | 0.00 | 0.00% | 0.95 | 0 | 9 | 2.03 | 0.98 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 10.90 | 12.80 | 11.85 | 23.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.70 | 0.95 | 0.01 | -0.01 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 8.60 | 10.10 | 9.35 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.29 | 0.91 | 0.02 | -0.02 | 9/10/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 6.10 | 8.00 | 7.05 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.14 | 0.83 | 0.03 | -0.02 | 8/11/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 4.80 | 5.70 | 5.25 | 4.50 | +0.64 | +16.58% | 0.21 | 1 | 33 | 0.79 | 0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 3.30 | 4.40 | 3.85 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 157 | 0.79 | 0.61 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 2.65 | 2.90 | 2.78 | 2.90 | +0.80 | +38.10% | 0.09 | 4 | 405 | 0.80 | 0.49 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 1.35 | 3.10 | 2.23 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.39 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 1.00 | 2.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.83 | 0.30 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.08 | +11.94% | 0.02 | 18 | 853 | 0.84 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | 0.10 | 0.02 | -0.02 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.05 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 5.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 36 | 5.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.17 | -0.02 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.98 | -0.05 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 512 | 1.07 | -0.09 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.40 | 1.45 | 0.93 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.81 | -0.17 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 1.15 | 2.10 | 1.63 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.80 | -0.27 | 0.04 | -0.03 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 2.10 | 3.20 | 2.65 | % | 0.10 | 0 | 0 | 0.78 | -0.39 | 0.05 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 3.50 | 4.40 | 3.95 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.76 | -0.51 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 4.90 | 7.00 | 5.95 | % | 0.18 | 0 | 0 | 0.83 | -0.61 | 0.05 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 6.70 | 9.80 | 8.25 | % | 0.24 | 0 | 0 | 0.91 | -0.70 | 0.04 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 11.50 | 12.80 | 12.15 | % | 0.30 | 0 | 0 | 0.83 | -0.82 | 0.03 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 16.10 | 17.50 | 16.80 | % | 0.37 | 0 | 0 | 1.20 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 21.00 | 22.70 | 21.85 | % | 0.44 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 26.00 | 27.60 | 26.80 | % | 0.49 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 31.00 | 33.30 | 32.15 | % | 0.54 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |