Options Chain for RAPPORT THERAPEUTICS INC COM (RAPP) - $16.62 as of 7/25/2025 1:09:36 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 | 11.60 | 15.50 | 13.55 | 11.80 | 0.00 | 0.00% | 5.42 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 11:58:56 AM EST |
| 5.00 | 9.10 | 13.00 | 11.05 | 9.00 | 0.00 | 0.00% | 2.21 | 0 | 1 | 8.16 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 7/25/2025 11:58:56 AM EST |
| 7.50 | 6.10 | 10.90 | 8.50 | % | 1.13 | 0 | 0 | 6.11 | 0.92 | 0.01 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 3.50 | 8.30 | 5.90 | 3.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.28 | 0.85 | 0.02 | -0.06 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 1.50 | 5.50 | 3.50 | 2.84 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.80 | 0.75 | 0.03 | -0.08 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.20 | 4.90 | 2.55 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.17 | 0.65 | 0.04 | -0.09 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.75 | 0.55 | 0.04 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 0.05 | 4.90 | 2.48 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.40 | 0.45 | 0.04 | -0.09 | 6/6/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.54 | 0.37 | 0.04 | -0.08 | 12/23/2024 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.85 | 0.30 | 0.04 | -0.08 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.32 | 0.20 | 0.03 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 5.70 | 0.13 | 0.02 | -0.05 | 7/25/2025 11:58:56 AM 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 9.64 | -0.08 | 0.01 | -0.04 | 5/21/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.79 | -0.15 | 0.02 | -0.06 | 6/3/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 5.02 | -0.25 | 0.03 | -0.08 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 3.67 | -0.35 | 0.04 | -0.09 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.51 | -0.45 | 0.04 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 2.00 | 6.30 | 4.15 | % | 0.21 | 0 | 0 | 2.23 | -0.55 | 0.04 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 4.10 | 8.80 | 6.45 | % | 0.29 | 0 | 0 | 2.52 | -0.63 | 0.04 | -0.08 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 6.90 | 11.50 | 9.20 | % | 0.37 | 0 | 0 | 2.60 | -0.70 | 0.04 | -0.08 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 12.90 | 15.90 | 14.40 | % | 0.48 | 0 | 0 | 3.07 | -0.80 | 0.03 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 18.40 | 20.90 | 19.65 | % | 0.56 | 0 | 0 | 3.43 | -0.87 | 0.02 | -0.05 | 7/25/2025 11:58:56 AM EST |