Options Chain for RAPT THERAPEUTICS INC COM (RAPT) - $8.10 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 5.00 | 2.80 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 64 | 4.82 | 0.93 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:58:33 PM EST |
| 7.50 | 1.20 | 2.10 | 1.55 | +0.35 | +29.17% | 1 | 87 | 1.72 | 0.69 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | -0.11 | -16.67% | 12 | 521 | 1.70 | 0.40 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 53 | 761 | 1.79 | 0.20 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 15.00 | 0.00 | 0.25 | 0.22 | +0.07 | +46.67% | 5 | 86 | 2.10 | 0.09 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 48 | 3.42 | 0.04 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 1:58:33 PM EST |
| 20.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 60 | 2.59 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 22.50 | 0.00 | 0.75 | 7.40 | 0.00 | 0.00% | 0 | 8 | 4.02 | 0.01 | 0.01 | 0.00 | 2/6/2024 | 4/29/2024 1:58:33 PM EST |
| 25.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 16 | 4.26 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:58:33 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 643 | 4.65 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 1:58:33 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 20 | 4.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 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 | 3.15 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 1:58:33 PM EST |
| 5.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 125 | 2.01 | -0.07 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 1:58:33 PM EST |
| 7.50 | 0.70 | 1.20 | 0.70 | -0.35 | -33.34% | 12 | 770 | 2.04 | -0.31 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 10.00 | 2.00 | 2.55 | 2.85 | 0.00 | 0.00% | 0 | 207 | 1.55 | -0.60 | 0.13 | -0.04 | 3/12/2024 | 4/29/2024 1:58:33 PM EST |
| 12.50 | 3.00 | 7.00 | % | 0 | 0 | 5.66 | -0.80 | 0.09 | -0.03 | 4/29/2024 1:58:33 PM EST | |||
| 15.00 | 6.20 | 8.00 | 7.48 | 0.00 | 0.00% | 0 | 634 | 4.11 | -0.91 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 1:58:33 PM EST |
| 17.50 | 9.20 | 10.30 | 10.74 | 0.00 | 0.00% | 0 | 1,720 | 4.29 | -0.96 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:58:33 PM EST |
| 20.00 | 9.50 | 14.40 | % | 0 | 5 | 7.05 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 22.50 | 12.00 | 16.50 | 2.05 | 0.00 | 0.00% | 0 | 23 | 6.83 | -0.99 | 0.01 | 0.00 | 2/16/2024 | 4/29/2024 1:58:33 PM EST |
| 25.00 | 14.50 | 19.40 | 5.10 | 0.00 | 0.00% | 0 | 9 | 7.73 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 1:58:33 PM EST |
| 30.00 | 19.50 | 24.40 | % | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 35.00 | 24.50 | 29.40 | % | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST |