Options Chain for RAPID7 INC COM (RPD) - $23.18 as of 5/28/2025 5:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 9.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 8.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 17.00 | 4.90 | 6.30 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 18.00 | 3.90 | 5.10 | % | 0 | 0 | 1.14 | 0.97 | 0.03 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 19.00 | 2.95 | 4.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.92 | 0.06 | -0.01 | 5/7/2025 | 5/28/2025 3:59:54 PM EST |
| 20.00 | 2.20 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.85 | 0.09 | -0.02 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 21.00 | 1.50 | 2.80 | % | 0 | 0 | 0.56 | 0.75 | 0.13 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.55 | 1.55 | % | 0 | 0 | 0.35 | 0.60 | 0.16 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.75 | 1.00 | 0.75 | -0.80 | -51.62% | 78 | 20 | 0.49 | 0.44 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 0.15 | 0.55 | 0.45 | -0.32 | -41.56% | 2 | 87 | 0.39 | 0.29 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.40 | 0.45 | -0.08 | -15.10% | 1 | 84 | 0.44 | 0.18 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.25 | -0.06 | -19.36% | 1 | 347 | 0.96 | 0.09 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 14 | 2,065 | 0.56 | 0.05 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.88 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.03 | 0.03 | -0.01 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.08 | 0.06 | -0.01 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.30 | 0.73 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.15 | 0.09 | -0.02 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 21.00 | 0.25 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.25 | 0.13 | -0.02 | 5/16/2025 | 5/28/2025 3:59:54 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | +0.35 | +77.78% | 2 | 253 | 0.46 | -0.40 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 23.00 | 0.75 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.56 | 0.17 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 24.00 | 1.45 | 3.10 | 1.66 | 0.00 | 0.00% | 0 | 60 | 0.95 | -0.71 | 0.14 | -0.02 | 5/20/2025 | 5/28/2025 3:59:54 PM EST |
| 25.00 | 2.20 | 3.30 | 1.04 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.82 | 0.10 | -0.01 | 5/13/2025 | 5/28/2025 3:59:54 PM EST |
| 26.00 | 3.30 | 5.00 | 1.47 | 0.00 | 0.00% | 0 | 25 | 1.18 | -0.91 | 0.07 | -0.01 | 5/13/2025 | 5/28/2025 3:59:54 PM EST |
| 27.00 | 4.20 | 5.10 | 3.83 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.95 | 0.04 | -0.01 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 28.00 | 5.10 | 6.70 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 29.00 | 6.10 | 7.40 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 30.00 | 7.10 | 8.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 31.00 | 8.10 | 10.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 32.00 | 9.30 | 11.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 33.00 | 10.20 | 12.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 34.00 | 11.30 | 13.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |