Options Chain for RAPID7 INC COM (RPD) - $24.11 as of 7/10/2025 10:30:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.50 | 11.30 | 9.90 | % | 0.66 | 0 | 0 | 2.31 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 16.00 | 7.60 | 9.90 | 8.75 | % | 0.55 | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 17.00 | 7.10 | 9.60 | 8.35 | % | 0.49 | 0 | 0 | 2.06 | 0.96 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 18.00 | 5.70 | 8.20 | 6.95 | % | 0.39 | 0 | 0 | 1.68 | 0.94 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 19.00 | 5.20 | 7.20 | 6.20 | % | 0.33 | 0 | 0 | 1.50 | 0.89 | 0.03 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 20.00 | 4.40 | 5.80 | 5.10 | % | 0.26 | 0 | 0 | 0.84 | 0.84 | 0.05 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 21.00 | 3.50 | 4.60 | 4.05 | % | 0.19 | 0 | 0 | 0.70 | 0.79 | 0.06 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 22.00 | 2.75 | 3.30 | 3.03 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.58 | 0.72 | 0.07 | -0.02 | 6/4/2025 | 7/10/2025 3:59:54 PM EST |
| 23.00 | 2.15 | 2.65 | 2.40 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.58 | 0.64 | 0.08 | -0.03 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 24.00 | 1.85 | 2.10 | 1.98 | 2.15 | -0.10 | -4.45% | 0.08 | 6 | 40 | 0.62 | 0.56 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.65 | -0.85 | -34.00% | 0.06 | 33 | 187 | 0.60 | 0.47 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 26.00 | 1.05 | 1.25 | 1.15 | 1.24 | -0.02 | -1.59% | 0.04 | 1 | 37 | 0.61 | 0.39 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 27.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.20 | -18.19% | 0.03 | 2,801 | 10,375 | 0.60 | 0.31 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 28.00 | 0.55 | 0.75 | 0.65 | 0.71 | -0.39 | -35.46% | 0.02 | 1 | 170 | 0.61 | 0.25 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 29.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.62 | 0.19 | 0.06 | -0.02 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 0.25 | 0.60 | 0.43 | 0.38 | -0.07 | -15.56% | 0.01 | 5,610 | 106 | 0.64 | 0.15 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 15 | 0.59 | 0.11 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.08 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.15 | -2.00 | -93.03% | 0.00 | 7 | 12 | 0.60 | 0.06 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.30 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.03 | 0.02 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 7/10/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/10/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/10/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/10/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.16 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.96 | -0.02 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.35 | -0.04 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.21 | -0.06 | 0.02 | -0.01 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.73 | -0.11 | 0.03 | -0.01 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.45 | -0.20 | -30.77% | 0.03 | 2 | 13 | 0.73 | -0.16 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 21.00 | 0.50 | 1.10 | 0.80 | 0.62 | +0.12 | +24.00% | 0.04 | 4 | 120 | 0.72 | -0.21 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.62 | -0.28 | 0.07 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 23.00 | 1.10 | 1.40 | 1.25 | 1.17 | -0.23 | -16.43% | 0.05 | 2 | 74 | 0.61 | -0.36 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 24.00 | 1.50 | 1.80 | 1.65 | 1.59 | -0.61 | -27.73% | 0.07 | 4 | 19 | 0.59 | -0.44 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 2.00 | 2.40 | 2.20 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.58 | -0.53 | 0.09 | -0.03 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 26.00 | 2.75 | 3.00 | 2.88 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.59 | -0.61 | 0.08 | -0.03 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 27.00 | 3.20 | 3.70 | 3.45 | 3.67 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.54 | -0.69 | 0.08 | -0.02 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 28.00 | 3.70 | 4.80 | 4.25 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.78 | -0.75 | 0.07 | -0.02 | 5/13/2025 | 7/10/2025 3:59:54 PM EST |
| 29.00 | 4.70 | 5.50 | 5.10 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.75 | -0.81 | 0.06 | -0.02 | 5/16/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 5.70 | 6.40 | 6.05 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 1,027 | 0.78 | -0.85 | 0.05 | -0.02 | 5/30/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 6.60 | 7.40 | 7.00 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 1,031 | 0.85 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 7.20 | 8.30 | 7.75 | 8.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.87 | -0.92 | 0.03 | -0.01 | 5/7/2025 | 7/10/2025 3:59:54 PM EST |
| 33.00 | 7.10 | 10.20 | 8.65 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.76 | -0.94 | 0.03 | -0.01 | 3/25/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 9.20 | 11.20 | 10.20 | 10.73 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.38 | -0.96 | 0.02 | -0.01 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 10.10 | 12.10 | 11.10 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 2/20/2025 | 7/10/2025 3:59:54 PM EST |
| 36.00 | 11.20 | 13.20 | 12.20 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 7/10/2025 3:59:54 PM EST |
| 37.00 | 12.10 | 14.00 | 13.05 | 9.75 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.47 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 13.10 | 15.30 | 14.20 | 7.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 14.10 | 15.90 | 15.00 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.53 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 15.10 | 17.00 | 16.05 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 16.10 | 17.50 | 16.80 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/10/2025 3:59:54 PM EST |
| 42.00 | 17.10 | 19.50 | 18.30 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/10/2025 3:59:54 PM EST |
| 43.00 | 18.10 | 20.10 | 19.10 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 44.00 | 19.20 | 21.30 | 20.25 | 7.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 20.10 | 22.00 | 21.05 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 46.00 | 21.30 | 23.00 | 22.15 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.00 | 22.10 | 24.50 | 23.30 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 24.40 | 27.00 | 25.70 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 55.00 | 28.70 | 32.30 | 30.50 | % | 0.55 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 60.00 | 33.80 | 37.10 | 35.45 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |