Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $8.05 as of 7/4/2025 2:01:35 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 | 5.30 | 5.90 | 5.60 | 0.17 | 0.00 | 0.00% | 2.24 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:49 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 48 | EST | |||||||
| 5.00 | 2.80 | 3.60 | 3.20 | % | 0.64 | 0 | 0 | 3.01 | 0.98 | 0.02 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.80 | 1.40 | 1.10 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.15 | 0.68 | 0.19 | -0.02 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.10 | 0.23 | 0.16 | -0.02 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.05 | 0.05 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 176 | 3.38 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/3/2025 12:58:49 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 | 1.35 | 1.60 | 1.48 | % | 0.59 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.01 | 21 | 3 | 1.81 | -0.02 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 5.00 | 3.80 | 4.20 | 4.00 | % | 0.80 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 123 | 1.40 | -0.32 | 0.19 | -0.02 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 7.50 | 6.20 | 6.70 | 6.45 | % | 0.86 | 0 | 0 | EST | |||||||
| 10.00 | 1.85 | 2.25 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -0.77 | 0.16 | -0.02 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 12.50 | 4.10 | 4.70 | 4.40 | % | 0.35 | 0 | 0 | 2.09 | -0.95 | 0.05 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 6.40 | 7.40 | 6.90 | % | 0.46 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:49 PM EST |