Options Chain for RAPPORT THERAPEUTICS INC COM (RAPP) - $30.76 as of 12/17/2025 9:40:12 AM 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 | 14.50 | 17.40 | 15.95 | % | 1.06 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:50 AM EST | |||
| 17.50 | 12.00 | 14.80 | 13.40 | % | 0.77 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:50 AM EST | |||
| 20.00 | 8.50 | 12.30 | 10.40 | % | 0.52 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:58:50 AM EST | |||
| 22.50 | 6.90 | 10.40 | 8.65 | % | 0.38 | 0 | 0 | 6.24 | 0.99 | 0.01 | -0.01 | 12/17/2025 9:58:50 AM EST | |||
| 25.00 | 4.60 | 7.00 | 5.80 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.69 | 0.95 | 0.02 | -0.09 | 11/24/2025 | 12/17/2025 9:58:50 AM EST |
| 27.50 | 1.55 | 4.30 | 2.93 | 3.10 | +0.70 | +29.17% | 0.11 | 6 | 80 | 2.77 | 0.82 | 0.06 | -0.23 | 12/17/2025 | 12/17/2025 9:58:50 AM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | 1.50 | +0.30 | +25.00% | 0.03 | 1 | 327 | 1.24 | 0.60 | 0.10 | -0.33 | 12/17/2025 | 12/17/2025 9:58:50 AM EST |
| 32.50 | 0.00 | 4.90 | 2.45 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 5.74 | 0.35 | 0.10 | -0.32 | 11/28/2025 | 12/17/2025 9:58:50 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.17 | 0.07 | -0.23 | 10/23/2025 | 12/17/2025 9:58:50 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.07 | 0.04 | -0.13 | 12/5/2025 | 12/17/2025 9:58:50 AM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.10 | 0.02 | 0.01 | -0.03 | 11/21/2025 | 12/17/2025 9:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:50 AM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:58:50 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:58:50 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.16 | -0.01 | 0.01 | -0.01 | 11/20/2025 | 12/17/2025 9:58:50 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | -0.05 | 0.02 | -0.09 | 12/17/2025 9:58:50 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.20 | -0.18 | 0.06 | -0.23 | 12/2/2025 | 12/17/2025 9:58:50 AM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.64 | -0.40 | 0.10 | -0.33 | 11/17/2025 | 12/17/2025 9:58:50 AM EST |
| 32.50 | 0.60 | 3.40 | 2.00 | % | 0.06 | 0 | 0 | 2.55 | -0.65 | 0.10 | -0.32 | 12/17/2025 9:58:50 AM EST | |||
| 35.00 | 2.00 | 5.50 | 3.75 | % | 0.11 | 0 | 0 | 2.94 | -0.83 | 0.07 | -0.23 | 12/17/2025 9:58:50 AM EST | |||
| 37.50 | 4.50 | 8.10 | 6.30 | % | 0.17 | 0 | 0 | 3.73 | -0.93 | 0.04 | -0.13 | 12/17/2025 9:58:50 AM EST | |||
| 40.00 | 7.00 | 11.50 | 9.25 | % | 0.23 | 0 | 0 | 5.35 | -0.98 | 0.01 | -0.03 | 12/17/2025 9:58:50 AM EST |