Options Chain for RAPID7 INC COM (RPD) - $23.53 as of 6/19/2025 8:27:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 16.00 | 6.90 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 17.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 18.00 | 5.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 19.00 | 3.90 | 6.50 | 4.68 | 0.00 | 0.00% | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:03 PM EST |
| 20.00 | 2.85 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 21.00 | 2.05 | 4.50 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 22.00 | 0.95 | 3.50 | % | 0 | 0 | 3.87 | 0.95 | 0.08 | -0.01 | 6/18/2025 3:29:03 PM EST | |||
| 23.00 | 0.55 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 97 | 0.75 | 0.71 | 0.34 | -0.13 | 5/30/2025 | 6/18/2025 3:29:03 PM EST |
| 24.00 | 0.10 | 0.25 | 0.84 | 0.00 | 0.00% | 0 | 148 | 0.53 | 0.27 | 0.44 | -0.11 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 109 | 1.11 | 0.04 | 0.15 | -0.02 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 26.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 47 | 351 | 3.41 | 0.00 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 27.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,396 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 55 | 3.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:03 PM EST |
| 29.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 22 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 35 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 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 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 16.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.67 | 0.00 | 0.00% | 0 | 7 | 4.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.51 | 0.00 | 0.00% | 0 | 43 | 2.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:03 PM EST |
| 22.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 277 | 0.72 | -0.05 | 0.08 | -0.01 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 23.00 | 0.05 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.29 | 0.34 | -0.13 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 24.00 | 0.40 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.98 | -0.73 | 0.44 | -0.11 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 25.00 | 1.00 | 2.95 | 2.78 | 0.00 | 0.00% | 0 | 19 | 3.27 | -0.96 | 0.15 | -0.02 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 26.00 | 2.00 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 17 | 2.56 | -1.00 | 0.02 | 0.00 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 27.00 | 3.00 | 5.10 | 2.70 | 0.00 | 0.00% | 0 | 5 | 4.20 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 28.00 | 4.00 | 5.30 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 29.00 | 4.90 | 7.20 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 30.00 | 6.00 | 8.60 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 31.00 | 7.00 | 8.60 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 32.00 | 7.90 | 10.40 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 33.00 | 8.90 | 11.20 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 34.00 | 10.00 | 12.40 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |