Options Chain for RAPT THERAPEUTICS INC COM (RAPT) - $8.00 as of 4/25/2024 8:17:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 8.00 | % | 0 | 0 | 0.08 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 5.00 | 2.95 | 5.50 | 3.39 | 0.00 | 0.00% | 0 | 63 | 0.07 | 1.00 | 0.00 | -0.05 | 4/4/2024 | 4/24/2024 4:00:04 PM EST |
| 7.50 | 1.05 | 4.00 | 1.40 | 0.00 | 0.00% | 0 | 72 | 4.21 | 0.99 | 0.02 | -0.07 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 10.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 500 | 0.39 | 0.67 | 0.33 | -0.07 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 12.50 | 0.10 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 755 | 4.04 | 0.12 | 0.18 | -0.02 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 86 | 1.37 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 48 | 8.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 60 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 4.80 | 7.40 | 0.00 | 0.00% | 0 | 8 | 8.64 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 16 | 8.86 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/24/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 643 | 9.23 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/24/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 20 | 9.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 3.24 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/24/2024 4:00:04 PM EST |
| 5.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 125 | 2.29 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 4:00:04 PM EST |
| 7.50 | 0.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 749 | 2.18 | -0.01 | 0.02 | -0.07 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 10.00 | 2.00 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 207 | 6.47 | -0.33 | 0.33 | -0.07 | 3/12/2024 | 4/24/2024 4:00:04 PM EST |
| 12.50 | 4.10 | 7.50 | % | 0 | 0 | 7.51 | -0.88 | 0.18 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 15.00 | 5.10 | 9.50 | 7.48 | 0.00 | 0.00% | 0 | 634 | 7.52 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 17.50 | 9.50 | 10.00 | 10.74 | 0.00 | 0.00% | 0 | 1,720 | 4.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 10.80 | 14.50 | % | 0 | 5 | 8.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 22.50 | 13.30 | 17.00 | 2.05 | 0.00 | 0.00% | 0 | 23 | 9.38 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 15.80 | 19.50 | 5.10 | 0.00 | 0.00% | 0 | 9 | 9.89 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/24/2024 4:00:04 PM EST |
| 30.00 | 19.50 | 24.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 35.00 | 24.50 | 29.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |