Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $11.38 as of 8/29/2025 9:05:07 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 | 8.50 | 10.70 | 9.60 | % | 3.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 6.00 | 8.20 | 7.10 | 5.59 | 0.00 | 0.00% | 1.42 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 3.70 | 6.50 | 5.10 | % | 0.68 | 0 | 0 | 5.24 | 0.99 | 0.03 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 1.55 | 2.25 | 1.90 | 1.84 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.18 | 0.71 | 0.12 | -0.02 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.60 | 0.38 | 0.13 | -0.02 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | 0.16 | 0.08 | -0.02 | 8/11/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 6.04 | 0.06 | 0.04 | -0.01 | 7/28/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/29/2025 3:59:51 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 | 4.50 | 2.25 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.44 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.11 | -0.01 | 0.03 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.25 | 1.00 | 0.63 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.08 | -0.29 | 0.12 | -0.02 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 1.35 | 4.00 | 2.68 | % | 0.21 | 0 | 0 | 1.65 | -0.62 | 0.13 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 3.60 | 6.00 | 4.80 | % | 0.32 | 0 | 0 | 3.15 | -0.84 | 0.08 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 17.50 | 5.80 | 8.50 | 7.15 | % | 0.41 | 0 | 0 | 3.62 | -0.94 | 0.04 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 8.30 | 11.00 | 9.65 | % | 0.48 | 0 | 0 | 3.98 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 10.90 | 13.50 | 12.20 | % | 0.54 | 0 | 0 | 4.29 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST |