Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $57.60 as of 2/2/2026 9:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 52.70 | 57.50 | 55.10 | % | 22.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 5.00 | 50.20 | 55.00 | 52.60 | % | 10.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 7.50 | 47.70 | 52.50 | 50.10 | 27.15 | 0.00 | 0.00% | 6.68 | 0 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 45.50 | 50.40 | 47.95 | 16.05 | 0.00 | 0.00% | 4.79 | 0 | 6 | 7.21 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 43.00 | 47.90 | 45.45 | 22.63 | 0.00 | 0.00% | 3.64 | 0 | 4 | 6.61 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 40.50 | 45.40 | 42.95 | 17.50 | 0.00 | 0.00% | 2.86 | 0 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:59:03 AM EST |
| 17.50 | 38.00 | 42.90 | 40.45 | 10.10 | 0.00 | 0.00% | 2.31 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 35.50 | 40.40 | 37.95 | 37.90 | 0.00 | 0.00% | 1.90 | 0 | 10 | 4.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 33.00 | 37.90 | 35.45 | 35.69 | 0.00 | 0.00% | 1.58 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 30.50 | 35.40 | 32.95 | 32.60 | 0.00 | 0.00% | 1.32 | 0 | 2,797 | 3.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 25.50 | 30.40 | 27.95 | 28.42 | 0.00 | 0.00% | 0.93 | 0 | 902 | 3.06 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 20.50 | 25.30 | 22.90 | 22.71 | 0.00 | 0.00% | 0.65 | 0 | 187 | 2.49 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 16.60 | 19.00 | 17.80 | 18.30 | 0.00 | 0.00% | 0.45 | 0 | 2,585 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 11.60 | 15.50 | 13.55 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 50.00 | 5.50 | 7.90 | 6.70 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 55.00 | 1.80 | 3.00 | 2.40 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.11 | 0.01 | 0.04 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 0.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.99 | 0.04 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 5.00 | 9.90 | 7.45 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 10.00 | 14.80 | 12.40 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 75.00 | 15.00 | 19.80 | 17.40 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 20.00 | 24.80 | 22.40 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 85.00 | 25.00 | 29.80 | 27.40 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |