Options Chain for RANI THERAPEUTICS HLDGS INC COM CL A (RANI) - $1.59 as of 12/5/2025 8:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 1.55 | 1.13 | 1.45 | +0.54 | +59.35% | 2.26 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 1.00 | 0.20 | 1.15 | 0.68 | 0.60 | +0.05 | +9.10% | 0.68 | 5 | 5 | 0.00 | 0.98 | 0.15 | 0.00 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.12 | 4 | 85 | 3.66 | 0.65 | 1.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.03 | 2 | 62 | 2.62 | 0.20 | 0.73 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.90 | 0.04 | 0.19 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.00 | 0.00 | 0.03 | 0.00 | 11/28/2025 | 12/5/2025 3:59:47 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.38 | -0.02 | 0.15 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.05 | 6 | 915 | 2.21 | -0.35 | 1.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 2.00 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 8.90 | -0.80 | 0.73 | -0.01 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 2.50 | 0.60 | 1.50 | 1.05 | % | 0.42 | 0 | 0 | 9.40 | -0.96 | 0.19 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.90 | 1.90 | 1.40 | % | 0.47 | 0 | 0 | 9.07 | -1.00 | 0.03 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 3.50 | 1.60 | 2.55 | 2.08 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 4.50 | 2.50 | 3.50 | 3.00 | 3.10 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 5.00 | 3.00 | 4.00 | 3.50 | 3.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:47 PM EST |