Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $29.53 as of 10/27/2025 1:13:56 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 | 14.10 | 18.00 | 16.05 | % | 1.07 | 0 | 0 | 2.59 | 0.96 | 0.01 | -0.02 | 10/27/2025 2:58:49 PM EST | |||
| 17.50 | 11.90 | 15.50 | 13.70 | 15.21 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.15 | 0.93 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 2:58:49 PM EST |
| 20.00 | 10.00 | 13.50 | 11.75 | % | 0.59 | 0 | 0 | 1.95 | 0.88 | 0.01 | -0.03 | 10/27/2025 2:58:49 PM EST | |||
| 22.50 | 7.20 | 11.50 | 9.35 | % | 0.42 | 0 | 0 | 1.75 | 0.82 | 0.02 | -0.04 | 10/27/2025 2:58:49 PM EST | |||
| 25.00 | 5.50 | 9.50 | 7.50 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 0.75 | 0.02 | -0.04 | 10/21/2025 | 10/27/2025 2:58:49 PM EST |
| 30.00 | 2.70 | 6.60 | 4.65 | 5.37 | 0.00 | 0.00% | 0.15 | 0 | 817 | 0.96 | 0.60 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 35.00 | 0.50 | 4.90 | 2.70 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 522 | 0.90 | 0.43 | 0.04 | -0.05 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 40.00 | 1.00 | 2.00 | 1.50 | 1.00 | -0.70 | -41.18% | 0.04 | 2 | 47 | 0.90 | 0.28 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 45.00 | 0.10 | 4.80 | 2.45 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.22 | 0.18 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 2:58:49 PM EST |
| 50.00 | 0.05 | 4.80 | 2.43 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.34 | 0.10 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.06 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:49 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.38 | 0.05 | 0.01 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 2.55 | 0.03 | 0.01 | -0.01 | 10/27/2025 2:58:49 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 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.26 | -0.04 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 2.99 | -0.07 | 0.01 | -0.02 | 10/27/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.53 | -0.12 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.13 | -0.18 | 0.02 | -0.04 | 10/27/2025 2:58:49 PM EST | |||
| 25.00 | 0.85 | 2.85 | 1.85 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.96 | -0.25 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 30.00 | 2.80 | 6.50 | 4.65 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.10 | -0.40 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 35.00 | 5.80 | 9.50 | 7.65 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.04 | -0.57 | 0.04 | -0.05 | 10/20/2025 | 10/27/2025 2:58:49 PM EST |
| 40.00 | 10.10 | 13.00 | 11.55 | % | 0.29 | 0 | 0 | 1.03 | -0.72 | 0.03 | -0.04 | 10/27/2025 2:58:49 PM EST | |||
| 45.00 | 13.70 | 17.20 | 15.45 | % | 0.34 | 0 | 0 | 1.46 | -0.82 | 0.02 | -0.03 | 10/27/2025 2:58:49 PM EST | |||
| 50.00 | 18.20 | 22.50 | 20.35 | % | 0.41 | 0 | 0 | 1.73 | -0.90 | 0.02 | -0.02 | 10/27/2025 2:58:49 PM EST | |||
| 55.00 | 22.50 | 27.00 | 24.75 | % | 0.45 | 0 | 0 | 1.77 | -0.94 | 0.01 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 60.00 | 27.90 | 32.00 | 29.95 | % | 0.50 | 0 | 0 | 1.91 | -0.95 | 0.01 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 65.00 | 32.50 | 37.00 | 34.75 | % | 0.53 | 0 | 0 | 2.04 | -0.97 | 0.01 | -0.01 | 10/27/2025 2:58:49 PM EST |