Options Chain for RAPID7 INC COM (RPD) - $23.39 as of 6/20/2025 9:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.60 | 10.50 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 5.50 | 9.60 | % | 0 | 0 | 1.27 | 0.95 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 4.80 | 8.70 | % | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 4.70 | 7.00 | % | 0 | 0 | 0.79 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 4.10 | 6.00 | % | 0 | 0 | 0.65 | 0.84 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 3.50 | 5.10 | % | 0 | 0 | 0.63 | 0.78 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 2.85 | 4.30 | % | 0 | 0 | 0.62 | 0.72 | 0.06 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 2.80 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.65 | 0.07 | -0.02 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 1.95 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.58 | 0.07 | -0.02 | 5/21/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 1.70 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.50 | 0.08 | -0.02 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 1.40 | 1.55 | 1.30 | -0.25 | -16.13% | 7 | 149 | 0.58 | 0.43 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 1.05 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.36 | 0.07 | -0.02 | 5/27/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 0.75 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 4,869 | 0.57 | 0.30 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 28.00 | 0.60 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 164 | 0.58 | 0.24 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.20 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 0.35 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.16 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 0.05 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.13 | 0.04 | -0.01 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 32.00 | 0.05 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.11 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.80 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.05 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 1.75 | 0.44 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/20/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.75 | 1.39 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 3:59:53 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 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.03 | 0.01 | 0.00 | 5/2/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | -0.05 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 0.05 | 1.35 | % | 0 | 0 | 0.94 | -0.08 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 0.05 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.11 | 0.03 | -0.01 | 5/2/2025 | 6/20/2025 3:59:53 PM EST |
| 19.00 | 0.05 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.16 | 0.04 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.22 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 0.70 | 1.30 | 1.64 | 0.00 | 0.00% | 0 | 108 | 0.57 | -0.28 | 0.06 | -0.02 | 5/23/2025 | 6/20/2025 3:59:53 PM EST |
| 22.00 | 0.75 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 81 | 0.53 | -0.35 | 0.07 | -0.02 | 5/15/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 1.20 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 47 | 0.53 | -0.42 | 0.07 | -0.02 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 2.10 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.50 | 0.08 | -0.02 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 2.70 | 3.10 | 2.94 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.57 | 0.08 | -0.02 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.64 | 0.07 | -0.02 | 5/15/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 3.80 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.70 | 0.07 | -0.02 | 5/13/2025 | 6/20/2025 3:59:53 PM EST |
| 28.00 | 4.20 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.76 | 0.06 | -0.01 | 5/13/2025 | 6/20/2025 3:59:53 PM EST |
| 29.00 | 5.00 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.80 | 0.05 | -0.01 | 5/16/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 6.00 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 1,027 | 0.52 | -0.84 | 0.05 | -0.01 | 5/30/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 6.80 | 8.60 | 4.90 | 0.00 | 0.00% | 0 | 1,031 | 1.01 | -0.87 | 0.04 | -0.01 | 3/28/2025 | 6/20/2025 3:59:53 PM EST |
| 32.00 | 6.80 | 9.90 | 8.85 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.89 | 0.03 | -0.01 | 5/7/2025 | 6/20/2025 3:59:53 PM EST |
| 33.00 | 8.90 | 10.80 | 5.30 | 0.00 | 0.00% | 0 | 24 | 1.05 | -0.92 | 0.03 | -0.01 | 3/25/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 9.90 | 11.60 | 4.40 | 0.00 | 0.00% | 0 | 40 | 1.07 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 10.10 | 12.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.95 | 0.02 | 0.00 | 2/20/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 11.90 | 13.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 6/20/2025 3:59:53 PM EST |
| 37.00 | 12.90 | 14.60 | 9.75 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.97 | 0.01 | 0.00 | 3/12/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 13.90 | 15.60 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 6/20/2025 3:59:53 PM EST |
| 39.00 | 14.90 | 16.60 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 15.90 | 17.60 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 16.90 | 18.60 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:53 PM EST |
| 42.00 | 17.90 | 19.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 3:59:53 PM EST |
| 43.00 | 18.90 | 20.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 44.00 | 20.00 | 21.60 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 21.10 | 22.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 46.00 | 21.90 | 23.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 47.00 | 22.90 | 24.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 26.00 | 27.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 31.00 | 33.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 35.90 | 38.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |