Options Chain for RAPT THERAPEUTICS INC COM NEW (RAPT) - $29.70 as of 10/24/2025 6:14:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.90 | 3.30 | 3.10 | 2.55 | 0.00 | 0.00% | 6.20 | 0 | 1 | 10/13/2025 | EST | ||||
| 1.00 | 2.40 | 2.80 | 2.60 | 1.50 | 0.00 | 0.00% | 2.60 | 0 | 3 | 9/18/2025 | EST | ||||
| 1.50 | 1.80 | 2.25 | 2.03 | 2.05 | 0.00 | 0.00% | 1.35 | 0 | 145 | 10/6/2025 | EST | ||||
| 2.00 | 1.30 | 1.75 | 1.53 | 0.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7/30/2025 | EST | ||||
| 2.50 | 24.50 | 29.40 | 26.95 | 0.20 | 0.00 | 0.00% | 10.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/24/2025 4:00:00 PM EST |
| 2.50 | 0.85 | 1.30 | 1.08 | % | 0.43 | 0 | 5 | EST | |||||||
| 5.00 | 22.00 | 26.90 | 24.45 | % | 4.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 19.50 | 24.40 | 21.95 | 4.55 | 0.00 | 0.00% | 2.93 | 0 | 6 | 6.10 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/24/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 1 | EST | |||||||
| 10.00 | 17.30 | 22.00 | 19.65 | 30.30 | 0.00 | 0.00% | 1.96 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 12.50 | 14.60 | 19.40 | 17.00 | 14.37 | 0.00 | 0.00% | 1.36 | 0 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 12.40 | 17.00 | 14.70 | 20.90 | 0.00 | 0.00% | 0.98 | 0 | 33 | 0.00 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 10.40 | 14.00 | 12.20 | 8.72 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.67 | 0.98 | 0.01 | -0.01 | 9/26/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 7.60 | 12.00 | 9.80 | 10.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.42 | 0.94 | 0.02 | -0.02 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 5.80 | 9.50 | 7.65 | 19.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.96 | 0.88 | 0.03 | -0.04 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 3.60 | 7.50 | 5.55 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.73 | 0.78 | 0.04 | -0.05 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 2.05 | 3.10 | 2.58 | 2.41 | -0.19 | -7.31% | 0.09 | 21 | 1,346 | 0.84 | 0.53 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 35.00 | 0.80 | 1.55 | 1.18 | 0.91 | -0.59 | -39.34% | 0.03 | 27 | 4,133 | 0.89 | 0.30 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 0.35 | -0.65 | -65.00% | 0.01 | 7 | 91 | 0.82 | 0.15 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.77 | 0.06 | 0.02 | -0.01 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.02 | 0.02 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.23 | 0.01 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 4 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 5.00 | 1.35 | 3.10 | 2.23 | % | 0.45 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/24/2025 4:00:00 PM EST |
| 7.50 | 3.70 | 4.10 | 3.90 | % | 0.52 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 52 | 7.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 8 | 5.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 2.50 | 1.28 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 61 | 2.27 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 4.10 | 2.05 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.63 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 0.50 | +0.30 | +150.00% | 0.03 | 3 | 101 | 1.19 | -0.06 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.15 | 2.50 | 1.33 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.28 | -0.12 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 368 | 0.94 | -0.22 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 2.60 | 3.70 | 3.15 | 2.97 | -0.88 | -22.86% | 0.10 | 10 | 122 | 0.90 | -0.47 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 35.00 | 6.00 | 8.30 | 7.15 | 7.30 | +0.34 | +4.89% | 0.20 | 15 | 26 | 1.07 | -0.70 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 40.00 | 9.70 | 12.50 | 11.10 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.50 | -0.85 | 0.03 | -0.03 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 45.00 | 13.50 | 18.00 | 15.75 | % | 0.35 | 0 | 0 | 2.01 | -0.94 | 0.02 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 18.40 | 23.00 | 20.70 | % | 0.41 | 0 | 0 | 2.14 | -0.98 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 23.40 | 28.00 | 25.70 | % | 0.47 | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 60.00 | 28.40 | 33.00 | 30.70 | % | 0.51 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 65.00 | 33.20 | 38.00 | 35.60 | % | 0.55 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |