Options Chain for RAPID7 INC COM (RPD) - $24.09 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.10 | % | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 7.70 | 10.00 | % | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 6.80 | 7.80 | % | 0 | 0 | 0.99 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 6.00 | 7.60 | % | 0 | 0 | 1.25 | 0.92 | 0.03 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 5.20 | 7.50 | % | 0 | 0 | 0.94 | 0.89 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 4.60 | 5.90 | % | 0 | 0 | 1.09 | 0.84 | 0.05 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 3.40 | 4.60 | % | 0 | 0 | 0.58 | 0.78 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 2.60 | 3.90 | % | 0 | 0 | 0.56 | 0.72 | 0.07 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 2.45 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.64 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 24.00 | 1.95 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.56 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 1.25 | 2.00 | 1.95 | +0.20 | +11.43% | 1 | 5 | 0.56 | 0.48 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.55 | 1.55 | -0.20 | -11.43% | 2 | 20 | 0.42 | 0.40 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 0.80 | 1.20 | 1.15 | -0.15 | -11.54% | 179 | 27 | 0.57 | 0.32 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 28.00 | 0.35 | 1.95 | 1.10 | % | 4 | 0 | 0.70 | 0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 29.00 | 0.20 | 0.80 | 0.70 | % | 22 | 0 | 0.54 | 0.20 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 30.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.17 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.13 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 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 | 0.35 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.72 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 0.05 | 0.45 | % | 0 | 0 | 0.64 | -0.08 | 0.03 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.11 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 0.25 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.16 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 0.35 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.22 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 22.00 | 0.90 | 1.35 | 1.40 | -0.25 | -15.16% | 2 | 11 | 0.63 | -0.28 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 23.00 | 1.25 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.36 | 0.08 | -0.02 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 24.00 | 1.20 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.44 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 1.65 | 2.70 | 2.60 | -0.40 | -13.34% | 2 | 9 | 0.52 | -0.52 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 2.30 | 3.30 | 3.20 | -0.40 | -11.12% | 3 | 4 | 0.51 | -0.60 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 2.95 | 4.60 | % | 0 | 0 | 0.57 | -0.68 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 4.20 | 6.40 | % | 0 | 0 | 0.82 | -0.74 | 0.07 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 29.00 | 5.00 | 6.50 | % | 0 | 0 | 0.71 | -0.80 | 0.06 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 5.80 | 6.80 | % | 0 | 0 | 0.99 | -0.83 | 0.05 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 31.00 | 6.60 | 8.10 | % | 0 | 0 | 0.65 | -0.87 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST |