Options Chain for RAPID7 INC COM (RPD) - $36.18 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 19.30 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 13.30 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 10.70 | 14.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 8.40 | 11.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 3.00 | 6.50 | % | 0 | 0 | 1.40 | 0.89 | 0.04 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 1.05 | 1.55 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.52 | 0.10 | -0.06 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,171 | 0.57 | 0.13 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.10 | 0.30 | 0.15 | +0.03 | +25.00% | 2 | 162 | 0.85 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.57 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 3.03 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.11 | 0.04 | -0.04 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 1.50 | 1.85 | 1.40 | +0.60 | +75.00% | 42 | 746 | 0.61 | -0.48 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 4.20 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 58 | 1.16 | -0.87 | 0.05 | -0.03 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 8.40 | 11.60 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.98 | 0.01 | -0.01 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 13.40 | 17.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 18.20 | 21.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 23.20 | 26.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |