Options Chain for RAPID7 INC COM (RPD) - $22.96 as of 5/27/2025 3:32:54 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 | 9.20 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 16.00 | 7.10 | 8.20 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 17.00 | 6.10 | 6.60 | % | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 18.00 | 5.30 | 5.70 | % | 0 | 0 | 0.63 | 0.90 | 0.03 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 19.00 | 3.10 | 4.80 | % | 0 | 0 | 0.57 | 0.86 | 0.04 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 3.60 | 4.00 | % | 0 | 0 | 0.54 | 0.80 | 0.06 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 21.00 | 1.55 | 4.50 | % | 0 | 0 | 0.52 | 0.73 | 0.07 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 22.00 | 1.25 | 3.70 | % | 0 | 0 | 0.51 | 0.65 | 0.08 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 23.00 | 0.85 | 4.00 | % | 0 | 0 | 0.49 | 0.57 | 0.09 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 24.00 | 0.60 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.48 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 25.00 | 0.45 | 1.55 | % | 0 | 0 | 0.49 | 0.39 | 0.09 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 26.00 | 0.30 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.31 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 27.00 | 0.15 | 1.20 | 0.56 | -0.14 | -20.00% | 41 | 2,516 | 0.49 | 0.25 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 28.00 | 0.15 | 1.05 | % | 0 | 0 | 0.46 | 0.19 | 0.06 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 29.00 | 0.05 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.16 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 30.00 | 0.00 | 1.80 | % | 0 | 0 | 0.55 | 0.12 | 0.04 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.08 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.06 | 0.03 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:47 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 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 18.00 | 0.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.10 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 19.00 | 0.10 | 0.70 | 0.30 | % | 1 | 0 | 0.52 | -0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST | |
| 20.00 | 0.20 | 0.90 | % | 0 | 0 | 0.52 | -0.20 | 0.06 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 21.00 | 0.30 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.27 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 22.00 | 0.50 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 80 | 0.48 | -0.35 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 23.00 | 0.75 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 37 | 0.50 | -0.43 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 24.00 | 1.20 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.52 | 0.09 | -0.02 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 25.00 | 1.50 | 4.00 | % | 0 | 0 | 0.47 | -0.61 | 0.09 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 26.00 | 3.30 | 3.60 | % | 0 | 0 | 0.39 | -0.69 | 0.08 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 27.00 | 4.10 | 4.40 | % | 0 | 0 | 0.46 | -0.75 | 0.07 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 28.00 | 4.90 | 5.30 | % | 0 | 0 | 0.51 | -0.81 | 0.06 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 29.00 | 5.70 | 6.20 | % | 0 | 0 | 0.58 | -0.84 | 0.05 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 30.00 | 5.10 | 8.80 | % | 0 | 0 | 0.80 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 31.00 | 7.30 | 8.50 | % | 0 | 0 | 0.85 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 32.00 | 6.80 | 10.80 | % | 0 | 0 | 0.91 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 33.00 | 9.10 | 11.50 | % | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 35.00 | 10.00 | 12.90 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST |