Options Chain for RAPID7 INC COM (RPD) - $45.85 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.20 | 25.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 18.60 | 23.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 13.90 | 18.50 | % | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 9.10 | 13.80 | % | 0 | 0 | 1.72 | 0.92 | 0.02 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 6.40 | 9.50 | % | 0 | 7 | 1.10 | 0.79 | 0.03 | -0.07 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 3.90 | 4.20 | 4.24 | +0.19 | +4.70% | 1 | 705 | 0.80 | 0.59 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 1.95 | 2.25 | 2.15 | +0.20 | +10.26% | 11 | 1,015 | 0.81 | 0.37 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.55 | 2.80 | 0.75 | -0.19 | -20.22% | 20 | 4,396 | 0.99 | 0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.20 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 4,860 | 0.92 | 0.13 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 2.30 | 0.17 | 0.00 | 0.00% | 0 | 1,341 | 1.66 | 0.05 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 445 | 1.60 | 0.03 | 0.01 | -0.01 | 2/29/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.98 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 709 | 1.00 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 1 | 1.09 | -0.02 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.20 | 1.80 | 0.20 | -0.22 | -52.39% | 4 | 8 | 1.25 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.95 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 696 | 0.82 | -0.21 | 0.03 | -0.07 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 2.80 | 3.10 | 3.03 | +0.03 | +1.00% | 203 | 1,409 | 0.80 | -0.41 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 5.80 | 6.50 | 6.03 | +0.43 | +7.68% | 2 | 678 | 0.83 | -0.63 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 7.80 | 12.00 | 7.00 | 0.00 | 0.00% | 0 | 823 | 1.30 | -0.78 | 0.03 | -0.07 | 3/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 13.10 | 17.00 | 5.50 | 0.00 | 0.00% | 0 | 736 | 1.51 | -0.87 | 0.02 | -0.05 | 2/29/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 16.80 | 21.50 | 20.70 | 0.00 | 0.00% | 0 | 106 | 1.68 | -0.95 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 21.70 | 26.50 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 26.70 | 31.50 | % | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 31.70 | 36.50 | % | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 36.70 | 41.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |