Options Chain for RAPID7 INC COM (RPD) - $20.71 as of 8/29/2025 9:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.20 | 9.60 | 8.40 | % | 0.65 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 6.20 | 8.00 | 7.10 | % | 0.51 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 5.50 | 6.80 | 6.15 | 5.25 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 4.40 | 6.10 | 5.25 | % | 0.33 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 17.00 | 3.60 | 4.10 | 3.85 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | 0.96 | 0.03 | -0.01 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 2.85 | 3.20 | 3.03 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.68 | 0.90 | 0.07 | -0.01 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 1.95 | 2.10 | 2.03 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.50 | 0.79 | 0.12 | -0.02 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.48 | 0.64 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.74 | -0.11 | -12.95% | 0.04 | 42 | 41 | 0.47 | 0.47 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.46 | 0.31 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4,084 | 0.46 | 0.18 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.48 | 0.09 | 0.08 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.69 | 0.04 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.83 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.26 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.18 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.15 | -65.22% | 0.01 | 2 | 27 | 0.47 | -0.10 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 140 | 0.44 | -0.21 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.44 | -0.36 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.95 | 1.10 | 1.03 | 0.99 | -0.07 | -6.61% | 0.05 | 22 | 17 | 0.43 | -0.53 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 1.60 | 1.70 | 1.65 | 1.69 | -0.07 | -3.98% | 0.07 | 1 | 30 | 0.41 | -0.69 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 2.40 | 2.55 | 2.48 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.42 | -0.82 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 3.30 | 3.70 | 3.50 | 3.44 | +0.29 | +9.21% | 0.15 | 1 | 13 | 0.49 | -0.91 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 4.20 | 4.70 | 4.45 | 3.99 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.85 | -0.96 | 0.04 | -0.01 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 26.00 | 5.20 | 5.90 | 5.55 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.10 | -0.98 | 0.02 | 0.00 | 6/5/2025 | 8/29/2025 4:00:02 PM EST |
| 27.00 | 6.20 | 7.50 | 6.85 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.57 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 8/29/2025 4:00:02 PM EST |
| 28.00 | 6.60 | 8.00 | 7.30 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 4:00:02 PM EST |
| 29.00 | 7.60 | 9.20 | 8.40 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 8.60 | 10.60 | 9.60 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 8.90 | 11.00 | 9.95 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 32.00 | 9.50 | 12.00 | 10.75 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 13.60 | 15.20 | 14.40 | 4.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 18.60 | 20.20 | 19.40 | % | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 23.60 | 25.50 | 24.55 | % | 0.55 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 28.70 | 30.50 | 29.60 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 33.60 | 35.50 | 34.55 | % | 0.63 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |