Options Chain for RAPPORT THERAPEUTICS INC COM (RAPP) - $27.39 as of 10/29/2025 9:11:47 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 | 24.40 | 27.50 | 25.95 | 23.00 | 0.00 | 0.00% | 10.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 21.20 | 25.00 | 23.10 | % | 4.62 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.50 | 19.40 | 22.40 | 20.90 | 17.00 | 0.00 | 0.00% | 2.79 | 0 | 88 | 6.61 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 16.20 | 19.90 | 18.05 | 9.73 | 0.00 | 0.00% | 1.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 13.70 | 17.40 | 15.55 | 26.80 | 0.00 | 0.00% | 1.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 11.30 | 15.00 | 13.15 | 10.10 | 0.00 | 0.00% | 0.88 | 0 | 9 | 0.00 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 9.70 | 12.50 | 11.10 | 9.40 | -14.40 | -60.51% | 0.63 | 1 | 1 | 2.84 | 0.97 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 6.50 | 9.70 | 8.10 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 35 | 2.13 | 0.91 | 0.02 | -0.04 | 9/10/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 4.50 | 7.40 | 5.95 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.74 | 0.82 | 0.04 | -0.05 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 2.90 | 6.00 | 4.45 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 542 | 1.04 | 0.71 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 1.05 | 4.00 | 2.53 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 380 | 0.87 | 0.57 | 0.06 | -0.07 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.55 | 2.55 | 1.55 | 1.75 | -0.15 | -7.90% | 0.05 | 16 | 450 | 0.86 | 0.43 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 0.15 | 2.00 | 1.08 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.89 | 0.31 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.12 | 0.22 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 844 | 0.87 | 0.10 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | 0.04 | 0.01 | -0.01 | 9/25/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.01 | 0.01 | -0.01 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 3.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.57 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 8 | 147 | 1.23 | -0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.25 | -0.09 | 0.02 | -0.04 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.05 | 1.10 | 0.58 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.85 | -0.18 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.25 | 2.90 | 1.58 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.01 | -0.29 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 1.05 | 5.00 | 3.03 | % | 0.11 | 0 | 0 | 1.16 | -0.43 | 0.06 | -0.07 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 2.50 | 5.00 | 3.75 | 6.61 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.32 | -0.57 | 0.06 | -0.07 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 4.20 | 6.50 | 5.35 | % | 0.16 | 0 | 0 | 1.23 | -0.69 | 0.05 | -0.06 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 6.10 | 9.00 | 7.55 | % | 0.22 | 0 | 0 | 1.46 | -0.78 | 0.04 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 10.50 | 14.00 | 12.25 | % | 0.31 | 0 | 0 | 1.83 | -0.90 | 0.02 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 15.50 | 18.50 | 17.00 | % | 0.38 | 0 | 0 | 1.89 | -0.96 | 0.01 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 20.10 | 24.00 | 22.05 | % | 0.44 | 0 | 0 | 2.40 | -0.99 | 0.01 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 25.10 | 29.00 | 27.05 | % | 0.49 | 0 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 60.00 | 30.10 | 34.00 | 32.05 | % | 0.53 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |