Options Chain for RAPID7 INC COM (RPD) - $38.78 as of 1/22/2025 9:18:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.30 | 24.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 19.00 | 21.50 | 23.65 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 16.10 | 19.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 13.80 | 16.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 9.00 | 11.10 | 11.60 | 0.00 | 0.00% | 0 | 23 | 1.31 | 0.97 | 0.01 | -0.01 | 10/10/2024 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 8.20 | 10.40 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 32.00 | 7.40 | 10.10 | % | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 33.00 | 6.20 | 8.40 | % | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 5.50 | 7.00 | % | 0 | 0 | 0.67 | 0.86 | 0.04 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 5.00 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.82 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 4.10 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.77 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 3.60 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.71 | 0.06 | -0.04 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 2.70 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.64 | 0.06 | -0.04 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 2.50 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.58 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 1.90 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 188 | 0.53 | 0.51 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 1.45 | 2.20 | 1.75 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 1.20 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 869 | 0.51 | 0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.75 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 76 | 0.53 | 0.32 | 0.06 | -0.04 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.60 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1,821 | 0.54 | 0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1,120 | 0.48 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.19 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.05 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.15 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.20 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.61 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 90 | 0.59 | 0.10 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 465 | 0.58 | 0.08 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.02 | 0.01 | 0.00 | 12/13/2024 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 63 | 1.11 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 259 | 1.02 | -0.03 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.08 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 33.00 | 0.05 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.11 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 34.00 | 0.20 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 1,511 | 0.53 | -0.14 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 254 | 0.52 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 0.65 | 1.40 | 1.02 | 0.00 | 0.00% | 0 | 220 | 0.53 | -0.23 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 0.90 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 150 | 0.52 | -0.29 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 1.25 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.36 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 1.65 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 142 | 0.51 | -0.42 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 2.20 | 2.70 | 2.45 | -0.40 | -14.04% | 1 | 340 | 0.58 | -0.49 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 2.65 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 137 | 0.51 | -0.56 | 0.07 | -0.04 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 3.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 80 | 0.50 | -0.62 | 0.06 | -0.04 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 3.80 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 228 | 0.51 | -0.68 | 0.06 | -0.04 | 12/12/2024 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 4.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.73 | 0.06 | -0.03 | 12/10/2024 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 5.10 | 6.60 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.77 | 0.05 | -0.03 | 11/26/2024 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 5.80 | 7.40 | % | 0 | 0 | 0.69 | -0.81 | 0.04 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 47.00 | 6.80 | 8.30 | % | 0 | 0 | 0.73 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 48.00 | 7.70 | 9.20 | % | 0 | 0 | 0.65 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 49.00 | 8.60 | 11.50 | % | 0 | 0 | 0.93 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 9.50 | 12.30 | % | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 13.30 | 17.40 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 18.30 | 22.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 23.90 | 27.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |