Options Chain for RAPID7 INC COM (RPD) - $41.06 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 22.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 15.10 | 17.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 10.00 | 12.80 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 9.10 | 11.10 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 8.30 | 10.00 | 7.73 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 7.20 | 10.00 | % | 0 | 0 | 0.87 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 6.70 | 8.70 | % | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 5.80 | 7.90 | % | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 5.30 | 6.80 | % | 0 | 0 | 0.62 | 0.86 | 0.04 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 4.50 | 6.30 | % | 0 | 0 | 0.66 | 0.81 | 0.05 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 3.70 | 5.10 | 2.75 | -1.35 | -32.93% | 1 | 2 | 0.56 | 0.75 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 3.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.68 | 0.07 | -0.04 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 2.55 | 2.95 | 1.90 | +0.40 | +26.67% | 2 | 323 | 0.46 | 0.61 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.95 | 2.50 | 2.00 | +0.85 | +73.92% | 4 | 20 | 0.46 | 0.54 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 1.30 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.47 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 1.10 | 2.35 | 0.90 | -1.55 | -63.27% | 1 | 114 | 0.53 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.75 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 143 | 0.49 | 0.34 | 0.06 | -0.04 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.05 | 1.70 | 0.70 | +0.15 | +27.28% | 1 | 2,864 | 0.47 | 0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.45 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 91 | 0.46 | 0.23 | 0.05 | -0.03 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.05 | 2.05 | 0.95 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.19 | 0.05 | -0.03 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.05 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.15 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | 0.12 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 395 | 0.46 | 0.09 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 171 | 1.02 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.04 | 0.02 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.07 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.25 | 0.42 | -0.05 | -10.64% | 3 | 1,670 | 0.62 | -0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.15 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.14 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.30 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 3,131 | 0.45 | -0.19 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.60 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 154 | 0.44 | -0.25 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.90 | 1.35 | 1.26 | -0.59 | -31.90% | 5 | 3 | 0.44 | -0.32 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 1.25 | 1.80 | 1.85 | -0.60 | -24.49% | 1 | 204 | 0.44 | -0.39 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 1.75 | 2.40 | 3.19 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.46 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.90 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.53 | 0.07 | -0.04 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 1.65 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.60 | 0.07 | -0.04 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 2.70 | 5.50 | % | 0 | 0 | 0.47 | -0.66 | 0.06 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 2.90 | 5.50 | 5.20 | -0.40 | -7.15% | 3 | 10 | 0.33 | -0.72 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 4.80 | 6.70 | % | 0 | 0 | 0.50 | -0.77 | 0.05 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 5.20 | 8.40 | % | 0 | 0 | 1.03 | -0.81 | 0.05 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 48.00 | 6.10 | 9.30 | % | 0 | 0 | 1.04 | -0.85 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 49.00 | 6.40 | 10.20 | % | 0 | 0 | 1.07 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 7.70 | 11.20 | % | 0 | 0 | 1.13 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 12.60 | 16.00 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 17.60 | 21.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |