Options Chain for RAPID7 INC COM (RPD) - $22.65 as of 7/29/2025 2:35:17 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 | 7.30 | 9.30 | 8.30 | % | 0.55 | 0 | 0 | 1.72 | 0.96 | 0.02 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 16.00 | 6.40 | 8.00 | 7.20 | % | 0.45 | 0 | 0 | 1.41 | 0.92 | 0.03 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 17.00 | 5.50 | 6.30 | 5.90 | % | 0.35 | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 18.00 | 4.70 | 5.70 | 5.20 | % | 0.29 | 0 | 0 | 0.76 | 0.85 | 0.04 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 19.00 | 3.90 | 4.50 | 4.20 | % | 0.22 | 0 | 0 | 0.61 | 0.79 | 0.05 | -0.02 | 7/29/2025 12:58:48 PM EST | |||
| 20.00 | 3.40 | 3.90 | 3.65 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.73 | 0.06 | -0.02 | 2/3/2025 | 7/29/2025 12:58:48 PM EST |
| 21.00 | 2.75 | 3.00 | 2.88 | % | 0.14 | 0 | 0 | 0.60 | 0.66 | 0.07 | -0.02 | 7/29/2025 12:58:48 PM EST | |||
| 22.00 | 2.20 | 2.50 | 2.35 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | 0.58 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 23.00 | 1.70 | 1.95 | 1.83 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | 0.50 | 0.08 | -0.02 | 7/21/2025 | 7/29/2025 12:58:48 PM EST |
| 24.00 | 1.30 | 1.50 | 1.40 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.57 | 0.42 | 0.08 | -0.02 | 7/22/2025 | 7/29/2025 12:58:48 PM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.10 | -9.10% | 0.04 | 5 | 1,007 | 0.56 | 0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.57 | 0.28 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 12:58:48 PM EST |
| 27.00 | 0.45 | 0.70 | 0.58 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.57 | 0.22 | 0.06 | -0.01 | 7/3/2025 | 7/29/2025 12:58:48 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.17 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 12:58:48 PM EST |
| 29.00 | 0.25 | 0.30 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | 0.13 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 12:58:48 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 95 | 0.53 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 14 | 0.54 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.05 | 0.02 | -0.01 | 6/23/2025 | 7/29/2025 12:58:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.06 | 0.02 | 0.01 | 0.00 | 3/20/2025 | 7/29/2025 12:58:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 12:58:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:48 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 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | -0.04 | 0.02 | -0.01 | 4/30/2025 | 7/29/2025 12:58:48 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.08 | 0.03 | -0.01 | 4/9/2025 | 7/29/2025 12:58:48 PM EST |
| 17.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.11 | 0.03 | -0.01 | 5/14/2025 | 7/29/2025 12:58:48 PM EST |
| 18.00 | 0.30 | 0.75 | 0.53 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.15 | 0.04 | -0.01 | 4/9/2025 | 7/29/2025 12:58:48 PM EST |
| 19.00 | 0.50 | 0.90 | 0.70 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.63 | -0.21 | 0.05 | -0.02 | 6/4/2025 | 7/29/2025 12:58:48 PM EST |
| 20.00 | 0.75 | 1.15 | 0.95 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.62 | -0.27 | 0.06 | -0.02 | 6/25/2025 | 7/29/2025 12:58:48 PM EST |
| 21.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.58 | -0.34 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 22.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.25 | +17.86% | 0.07 | 1 | 30 | 0.57 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 23.00 | 2.00 | 2.20 | 2.10 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.57 | -0.50 | 0.08 | -0.02 | 7/7/2025 | 7/29/2025 12:58:48 PM EST |
| 24.00 | 2.60 | 2.80 | 2.70 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.57 | -0.58 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.75 | -18.30% | 0.14 | 1 | 17 | 0.57 | -0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 26.00 | 4.00 | 4.20 | 4.10 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.55 | -0.72 | 0.07 | -0.02 | 6/5/2025 | 7/29/2025 12:58:48 PM EST |
| 27.00 | 4.70 | 5.30 | 5.00 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.56 | -0.78 | 0.06 | -0.01 | 5/13/2025 | 7/29/2025 12:58:48 PM EST |
| 28.00 | 5.40 | 6.10 | 5.75 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.63 | -0.83 | 0.05 | -0.01 | 5/2/2025 | 7/29/2025 12:58:48 PM EST |
| 29.00 | 6.50 | 7.10 | 6.80 | % | 0.23 | 0 | 0 | 0.57 | -0.87 | 0.05 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 30.00 | 7.20 | 8.00 | 7.60 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.70 | -0.91 | 0.04 | -0.01 | 4/2/2025 | 7/29/2025 12:58:48 PM EST |
| 31.00 | 8.20 | 9.30 | 8.75 | % | 0.28 | 0 | 0 | 0.89 | -0.93 | 0.03 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 32.00 | 9.20 | 9.90 | 9.55 | % | 0.30 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 35.00 | 11.90 | 13.30 | 12.60 | 4.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 7/29/2025 12:58:48 PM EST |
| 40.00 | 17.20 | 18.30 | 17.75 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 45.00 | 21.90 | 23.60 | 22.75 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 50.00 | 26.90 | 28.60 | 27.75 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 55.00 | 31.90 | 33.60 | 32.75 | % | 0.60 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST |