Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $34.27 as of 12/9/2025 7:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.00 | 22.50 | 20.25 | % | 1.35 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 17.50 | 15.50 | 19.50 | 17.50 | 15.21 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 13.00 | 17.50 | 15.25 | % | 0.76 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 22.50 | 10.50 | 15.20 | 12.85 | % | 0.57 | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 25.00 | 8.00 | 12.40 | 10.20 | 5.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | 0.99 | 0.01 | -0.04 | 11/7/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 3.50 | 6.40 | 4.95 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 1,972 | 1.01 | 0.89 | 0.03 | -0.15 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 1.50 | 4.70 | 3.10 | 2.25 | -0.25 | -10.00% | 0.09 | 71 | 562 | 0.97 | 0.63 | 0.06 | -0.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.15 | 0.33 | 0.06 | -0.14 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.12 | 0.03 | -0.07 | 10/23/2025 | 12/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.04 | 0.01 | -0.03 | 10/23/2025 | 12/9/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 12/9/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.82 | -0.01 | 0.01 | -0.04 | 11/25/2025 | 12/9/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.38 | -0.11 | 0.03 | -0.15 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 3.30 | 1.90 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.07 | -0.37 | 0.06 | -0.18 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 7.50 | 5.50 | % | 0.14 | 0 | 0 | 2.18 | -0.67 | 0.06 | -0.14 | 12/9/2025 3:59:52 PM EST | |||
| 45.00 | 8.00 | 12.00 | 10.00 | % | 0.22 | 0 | 0 | 2.57 | -0.88 | 0.03 | -0.07 | 12/9/2025 3:59:52 PM EST | |||
| 50.00 | 12.80 | 17.00 | 14.90 | % | 0.30 | 0 | 0 | 3.06 | -0.96 | 0.01 | -0.03 | 12/9/2025 3:59:52 PM EST | |||
| 55.00 | 17.80 | 22.00 | 19.90 | % | 0.36 | 0 | 0 | 3.49 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 60.00 | 23.00 | 27.00 | 25.00 | % | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 65.00 | 27.50 | 32.00 | 29.75 | % | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |