Options Chain for RAPID7 INC COM (RPD) - $44.15 as of 4/19/2024 12:24:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.30 | 21.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 30.00 | 12.50 | 16.20 | % | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 35.00 | 9.40 | 11.00 | % | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.04 | 4/19/2024 11:59:03 AM EST | |||
| 40.00 | 5.60 | 6.00 | % | 0 | 7 | 0.68 | 0.73 | 0.04 | -0.05 | 4/19/2024 11:59:03 AM EST | |||
| 45.00 | 2.80 | 2.90 | 2.80 | -0.05 | -1.76% | 1 | 346 | 0.65 | 0.50 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 50.00 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 769 | 0.65 | 0.29 | 0.04 | -0.05 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 55.00 | 0.05 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 4,392 | 0.60 | 0.16 | 0.03 | -0.04 | 4/17/2024 | 4/19/2024 11:59:03 AM EST |
| 60.00 | 0.20 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 4,838 | 0.84 | 0.07 | 0.02 | -0.02 | 4/9/2024 | 4/19/2024 11:59:03 AM EST |
| 65.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1,341 | 1.06 | 0.03 | 0.01 | -0.01 | 4/8/2024 | 4/19/2024 11:59:03 AM EST |
| 70.00 | 0.00 | 0.20 | 1.61 | 0.00 | 0.00% | 0 | 445 | 0.92 | 0.01 | 0.00 | -0.01 | 2/29/2024 | 4/19/2024 11:59:03 AM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 709 | 0.92 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 11:59:03 AM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 30.00 | 0.05 | 1.40 | % | 0 | 1 | 1.09 | -0.03 | 0.01 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 35.00 | 0.40 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.11 | 0.02 | -0.04 | 2/12/2024 | 4/19/2024 11:59:03 AM EST |
| 40.00 | 1.30 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 387 | 0.66 | -0.27 | 0.04 | -0.05 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 45.00 | 3.50 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 921 | 0.65 | -0.50 | 0.05 | -0.06 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 50.00 | 6.60 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 660 | 0.56 | -0.71 | 0.04 | -0.05 | 4/17/2024 | 4/19/2024 11:59:03 AM EST |
| 55.00 | 9.60 | 13.30 | 7.00 | 0.00 | 0.00% | 0 | 823 | 1.20 | -0.84 | 0.03 | -0.04 | 3/26/2024 | 4/19/2024 11:59:03 AM EST |
| 60.00 | 14.00 | 17.90 | 5.50 | 0.00 | 0.00% | 0 | 736 | 1.35 | -0.93 | 0.02 | -0.02 | 2/29/2024 | 4/19/2024 11:59:03 AM EST |
| 65.00 | 18.90 | 22.90 | 20.70 | 0.00 | 0.00% | 0 | 106 | 1.51 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 11:59:03 AM EST |
| 70.00 | 23.90 | 27.90 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 75.00 | 28.90 | 32.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 80.00 | 33.90 | 37.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 85.00 | 38.90 | 42.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST |