Options Chain for RAPID7 INC COM (RPD) - $22.56 as of 4/17/2025 9:48:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 8.90 | % | 0 | 0 | 1.84 | 0.96 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 16.00 | 6.20 | 8.00 | % | 0 | 0 | 1.70 | 0.93 | 0.02 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 17.00 | 4.80 | 7.90 | % | 0 | 0 | 1.56 | 0.89 | 0.03 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 18.00 | 4.40 | 6.80 | % | 0 | 0 | 1.14 | 0.85 | 0.04 | -0.03 | 4/17/2025 4:00:02 PM EST | |||
| 19.00 | 3.60 | 5.60 | % | 0 | 0 | 0.98 | 0.80 | 0.05 | -0.03 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 2.75 | 4.50 | % | 0 | 0 | 0.84 | 0.74 | 0.06 | -0.04 | 4/17/2025 4:00:02 PM EST | |||
| 21.00 | 2.15 | 3.60 | % | 0 | 0 | 0.78 | 0.67 | 0.07 | -0.04 | 4/17/2025 4:00:02 PM EST | |||
| 22.00 | 1.75 | 2.80 | % | 0 | 0 | 0.76 | 0.60 | 0.07 | -0.04 | 4/17/2025 4:00:02 PM EST | |||
| 23.00 | 1.50 | 2.30 | 1.87 | % | 1 | 0 | 0.80 | 0.52 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST | |
| 24.00 | 1.05 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.45 | 0.08 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 1,096 | 642 | 0.76 | 0.37 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | +0.05 | +6.67% | 3 | 30 | 0.75 | 0.30 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 3 | 81 | 0.72 | 0.23 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 28.00 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 21 | 100 | 0.67 | 0.17 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 29.00 | 0.20 | 0.45 | 0.20 | -0.15 | -42.86% | 1 | 30 | 0.73 | 0.13 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | -0.15 | -50.00% | 28 | 121 | 0.67 | 0.09 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 76 | 1.15 | 0.08 | 0.03 | -0.01 | 4/1/2025 | 4/17/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 2,297 | 1.22 | 0.05 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 424 | 1.28 | 0.04 | 0.02 | -0.01 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.35 | 0.03 | 0.01 | -0.01 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 94 | 1.40 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 141 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/17/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 2.98 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/17/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.15 | 3.50 | 0.00 | 0.00% | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/17/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/17/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 93 | 2.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | -0.04 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | -0.07 | 0.02 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 17.00 | 0.05 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.11 | 0.03 | -0.02 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 1.20 | % | 0 | 0 | 0.92 | -0.15 | 0.04 | -0.03 | 4/17/2025 4:00:02 PM EST | |||
| 19.00 | 0.40 | 1.15 | % | 0 | 0 | 0.91 | -0.20 | 0.05 | -0.03 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 0.55 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.87 | -0.26 | 0.06 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 21.00 | 0.75 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 36 | 0.73 | -0.33 | 0.07 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 22.00 | 1.40 | 2.05 | 1.69 | +0.19 | +12.67% | 1 | 38 | 0.82 | -0.40 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 23.00 | 2.00 | 2.45 | 2.25 | +0.35 | +18.43% | 1 | 76 | 0.81 | -0.48 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 24.00 | 2.50 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 94 | 0.78 | -0.55 | 0.08 | -0.04 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 3.30 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 156 | 0.83 | -0.63 | 0.08 | -0.03 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 26.00 | 3.50 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 62 | 0.91 | -0.70 | 0.07 | -0.03 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 27.00 | 4.40 | 5.30 | 4.75 | +0.75 | +18.75% | 1 | 151 | 0.70 | -0.77 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 28.00 | 5.50 | 6.50 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.83 | 0.06 | -0.02 | 4/2/2025 | 4/17/2025 4:00:02 PM EST |
| 29.00 | 6.50 | 7.20 | 7.04 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.87 | 0.05 | -0.02 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 7.30 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 222 | 1.07 | -0.91 | 0.04 | -0.01 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 31.00 | 8.20 | 9.20 | 2.40 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.92 | 0.03 | -0.01 | 2/26/2025 | 4/17/2025 4:00:02 PM EST |
| 32.00 | 9.00 | 11.30 | 9.36 | 0.00 | 0.00% | 0 | 58 | 1.09 | -0.95 | 0.02 | -0.01 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 33.00 | 10.20 | 11.80 | 10.33 | 0.00 | 0.00% | 0 | 171 | 1.75 | -0.96 | 0.02 | -0.01 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 34.00 | 10.90 | 12.50 | 11.60 | 0.00 | 0.00% | 0 | 334 | 1.58 | -0.97 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 11.90 | 14.30 | 11.92 | 0.00 | 0.00% | 0 | 2,407 | 1.35 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 36.00 | 12.90 | 15.30 | 11.45 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 37.00 | 12.90 | 16.40 | 3.88 | 0.00 | 0.00% | 0 | 5 | 1.76 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 4/17/2025 4:00:02 PM EST |
| 38.00 | 15.10 | 17.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 4/17/2025 4:00:02 PM EST |
| 39.00 | 15.90 | 18.30 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 16.90 | 18.60 | 13.80 | 0.00 | 0.00% | 0 | 14 | 1.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 41.00 | 17.90 | 19.50 | 4.10 | 0.00 | 0.00% | 0 | 15 | 1.98 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/17/2025 4:00:02 PM EST |
| 42.00 | 18.90 | 21.30 | 7.20 | 0.00 | 0.00% | 0 | 7 | 2.44 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 4:00:02 PM EST |
| 43.00 | 19.10 | 21.60 | 4.80 | 0.00 | 0.00% | 0 | 16 | 2.13 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/17/2025 4:00:02 PM EST |
| 44.00 | 20.90 | 23.40 | 6.70 | 0.00 | 0.00% | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 21.90 | 23.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/17/2025 4:00:02 PM EST |
| 46.00 | 23.10 | 24.30 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 4:00:02 PM EST |
| 47.00 | 24.20 | 25.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 48.00 | 24.10 | 27.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 49.00 | 25.60 | 28.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 50.00 | 26.70 | 29.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 55.00 | 30.80 | 33.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 36.20 | 38.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 65.00 | 41.20 | 43.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |