Options Chain for RAPPORT THERAPEUTICS INC COM (RAPP) - $10.15 as of 4/18/2025 9:18:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.00 | 7.40 | % | 0 | 0 | 6.20 | 0.92 | 0.02 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 7.50 | 0.50 | 4.90 | % | 0 | 0 | 3.74 | 0.79 | 0.04 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 4.60 | % | 0 | 0 | 4.34 | 0.64 | 0.06 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 3.90 | 0.53 | 0.00 | 0.00% | 0 | 52 | 4.24 | 0.50 | 0.06 | -0.04 | 3/4/2025 | 4/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 5.68 | 0.38 | 0.06 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 6.02 | 0.29 | 0.05 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 6.30 | 0.22 | 0.05 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 6.53 | 0.17 | 0.04 | -0.03 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 6.74 | 0.13 | 0.03 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 1 | 7.07 | 0.08 | 0.02 | -0.01 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 7.45 | 0.05 | 0.01 | -0.01 | 4/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.08 | 0.02 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 3.60 | % | 0 | 0 | 5.34 | -0.21 | 0.04 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 4.05 | -0.36 | 0.06 | -0.04 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 12.50 | 0.10 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 2.71 | -0.50 | 0.06 | -0.04 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 15.00 | 2.65 | 7.30 | % | 0 | 0 | 3.36 | -0.62 | 0.06 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 17.50 | 5.10 | 9.80 | % | 0 | 0 | 3.64 | -0.71 | 0.05 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 20.00 | 7.80 | 12.50 | % | 0 | 0 | 4.03 | -0.78 | 0.05 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 22.50 | 10.00 | 14.30 | % | 0 | 0 | 3.74 | -0.83 | 0.04 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 25.00 | 12.50 | 16.80 | % | 0 | 0 | 3.95 | -0.87 | 0.03 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 17.50 | 22.30 | % | 0 | 0 | 4.76 | -0.92 | 0.02 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 35.00 | 22.50 | 27.40 | % | 0 | 0 | 5.14 | -0.95 | 0.01 | -0.01 | 4/17/2025 3:59:52 PM EST |