Options Chain for RAPID7 INC COM (RPD) - $22.99 as of 7/11/2025 8:53:11 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 | 7.20 | 10.10 | 8.65 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 16.00 | 6.60 | 8.50 | 7.55 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 17.00 | 5.40 | 7.80 | 6.60 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 18.00 | 4.60 | 5.80 | 5.20 | % | 0.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 19.00 | 3.50 | 6.10 | 4.80 | % | 0.25 | 0 | 0 | 3.17 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 20.00 | 2.00 | 5.10 | 3.55 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.77 | 0.98 | 0.03 | -0.02 | 6/3/2025 | 7/11/2025 3:59:46 PM EST |
| 21.00 | 1.65 | 3.00 | 2.33 | % | 0.11 | 0 | 0 | 1.38 | 0.90 | 0.09 | -0.04 | 7/11/2025 3:59:46 PM EST | |||
| 22.00 | 1.15 | 1.65 | 1.40 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.74 | 0.76 | 0.17 | -0.06 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 23.00 | 0.55 | 0.95 | 0.75 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.54 | 0.54 | 0.23 | -0.06 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.50 | -58.83% | 0.01 | 6 | 113 | 0.52 | 0.32 | 0.22 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.25 | -45.46% | 0.01 | 10 | 343 | 0.85 | 0.15 | 0.15 | -0.03 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.06 | 0.08 | -0.02 | 6/25/2025 | 7/11/2025 3:59:46 PM EST |
| 27.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,068 | 0.91 | 0.02 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.73 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 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 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.64 | -0.02 | 0.03 | -0.02 | 6/23/2025 | 7/11/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | -0.10 | 0.09 | -0.04 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.07 | -31.82% | 0.01 | 3 | 73 | 0.52 | -0.24 | 0.17 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 23.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.52 | +650.00% | 0.03 | 6 | 102 | 0.53 | -0.46 | 0.23 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 24.00 | 0.95 | 1.65 | 1.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.54 | -0.68 | 0.22 | -0.05 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 1.75 | 2.60 | 2.18 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | -0.85 | 0.15 | -0.03 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 26.00 | 2.40 | 3.40 | 2.90 | % | 0.11 | 0 | 0 | 1.30 | -0.94 | 0.08 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 27.00 | 3.50 | 4.40 | 3.95 | % | 0.15 | 0 | 0 | 1.40 | -0.98 | 0.03 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 28.00 | 4.60 | 5.50 | 5.05 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 29.00 | 5.20 | 7.40 | 6.30 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 30.00 | 6.40 | 8.50 | 7.45 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 31.00 | 7.30 | 9.40 | 8.35 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 32.00 | 8.10 | 9.40 | 8.75 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 33.00 | 9.30 | 10.40 | 9.85 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 11.50 | 13.70 | 12.60 | % | 0.36 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |