RPD / Rapid7, Inc. – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 11:35:00 | RPD | SELL |
|
CALL | 2026-01-16 | 134 | 20 | 19.91 | 0.45 | SIZE > PRIOR OI | PHLX-TRADE | 54 | 0.52 | 78,000 | -0.21 | |
| 2025-08-18 | 13:18:52 | RPD | 2025-12-19 | 123 | 21.315 | ||||||||||||
| 2025-08-18 | 10:50:55 | RPD | 2025-12-19 | 123 | 21.295 | ||||||||||||
| 2025-08-14 | 11:58:16 | RPD | 2025-12-19 | 127 | 21.1885 | ||||||||||||
| 2025-08-13 | 13:57:13 | RPD | 2026-12-18 | 492 | 21.09 | ||||||||||||
| 2025-08-12 | 15:46:57 | RPD | 2025-09-19 | 38 | 20.4 | ||||||||||||
| 2025-08-12 | 15:46:57 | RPD | 2025-09-19 | 38 | 20.4 | ||||||||||||
| 2025-08-12 | 12:33:09 | RPD | 2026-01-16 | 157 | 19.875 | ||||||||||||
| 2025-08-12 | 12:02:24 | RPD | 2026-01-16 | 157 | 20.03 | ||||||||||||
| 2025-08-12 | 11:47:58 | RPD | 2026-01-16 | 157 | 20.08 | ||||||||||||
| 2025-08-08 | 15:03:48 | RPD | 2026-01-16 | 161 | 18.135 | Post-Earnings | |||||||||||
| 2025-08-08 | 14:32:19 | RPD | 2025-12-19 | 133 | 18.3406 | Post-Earnings | |||||||||||
| 2025-08-08 | 14:27:28 | RPD | 2025-12-19 | 133 | 18.4 | Post-Earnings | |||||||||||
| 2025-08-08 | 14:24:49 | RPD | 2026-01-16 | 161 | 18.3861 | Post-Earnings | |||||||||||
| 2025-08-08 | 14:14:41 | RPD | 2025-12-19 | 133 | 18.595 | Post-Earnings | |||||||||||
| 2025-08-08 | 14:13:51 | RPD | 2025-12-19 | 133 | 18.535 | Post-Earnings | |||||||||||
| 2025-08-07 | 15:38:01 | RPD | 2025-08-15 | 8 | 19.47 | Pre-Earnings | |||||||||||
| 2025-08-07 | 15:38:01 | RPD | 2025-08-15 | 8 | 19.47 | Pre-Earnings | |||||||||||
| 2025-08-07 | 15:38:01 | RPD | 2025-08-15 | 8 | 19.47 | Pre-Earnings | |||||||||||
| 2025-08-07 | 15:34:50 | RPD | 2025-08-15 | 8 | 19.4848 | Pre-Earnings | |||||||||||
| 2025-07-11 | 10:53:39 | RPD | 2025-09-19 | 70 | 23.76 | ||||||||||||
| 2025-07-08 | 15:41:58 | RPD | 2025-08-15 | 38 | 24.37 | ||||||||||||
| 2025-06-16 | 15:29:44 | RPD | 2026-01-16 | 214 | 23.28 | ||||||||||||
| 2025-06-16 | 15:29:44 | RPD | 2026-01-16 | 214 | 23.28 | ||||||||||||
| 2025-06-16 | 15:29:44 | RPD | 2026-01-16 | 214 | 23.28 | ||||||||||||
| 2025-05-29 | 11:57:04 | RPD | 2025-09-19 | 113 | 22.3995 | ||||||||||||
| 2025-05-21 | 12:54:35 | RPD | 2025-06-20 | 30 | 23.175 | ||||||||||||
| 2025-05-20 | 10:53:01 | RPD | 2025-07-18 | 59 | 23.24 | ||||||||||||
| 2025-05-20 | 10:53:01 | RPD | 2025-07-18 | 59 | 23.24 | ||||||||||||
| 2025-05-19 | 13:41:25 | RPD | 2025-06-20 | 32 | 23.28 | ||||||||||||
| 2025-05-09 | 15:32:49 | RPD | 2025-05-16 | 7 | 25.4204 | ||||||||||||
| 2025-05-05 | 15:09:04 | RPD | 2025-05-16 | 11 | 24.2255 | ||||||||||||
| 2025-04-29 | 11:23:15 | RPD | 2025-05-16 | 17 | 24.3902 | ||||||||||||
| 2025-04-23 | 15:11:22 | RPD | 2026-01-16 | 268 | 23.425 | ||||||||||||
| 2025-04-23 | 15:08:54 | RPD | 2026-01-16 | 268 | 23.545 | ||||||||||||
| 2025-04-21 | 11:12:48 | RPD | 2026-01-16 | 270 | 21.86 | ||||||||||||
| 2025-04-21 | 10:56:08 | RPD | 2026-01-16 | 270 | 21.7807 | ||||||||||||
| 2025-04-21 | 10:56:08 | RPD | 2026-01-16 | 270 | 21.7752 | ||||||||||||
| 2025-04-17 | 15:25:17 | RPD | 2025-05-16 | 29 | 22.325 | ||||||||||||
| 2025-04-17 | 15:17:54 | RPD | 2025-05-16 | 29 | 22.375 | ||||||||||||
| 2025-04-16 | 15:16:45 | RPD | 2025-05-16 | 30 | 22.565 | ||||||||||||
| 2025-04-08 | 14:59:15 | RPD | 2026-01-16 | 283 | 23.16 | ||||||||||||
| 2025-04-08 | 14:54:49 | RPD | 2026-01-16 | 283 | 23.185 | ||||||||||||
| 2025-03-06 | 10:41:12 | RPD | 2025-03-21 | 15 | 28.6103 | ||||||||||||
| 2025-03-05 | 15:51:13 | RPD | 2025-08-15 | 163 | 28.66 | ||||||||||||
| 2025-03-05 | 15:48:49 | RPD | 2025-08-15 | 163 | 28.6758 | ||||||||||||
| 2025-03-03 | 14:53:44 | RPD | 2025-08-15 | 165 | 28.35 | ||||||||||||
| 2025-02-24 | 13:09:14 | RPD | 2025-11-21 | 270 | 31.335 | ||||||||||||
| 2025-02-24 | 13:09:14 | RPD | 2025-11-21 | 270 | 31.3785 | ||||||||||||
| 2025-02-21 | 15:42:28 | RPD | 2025-05-16 | 84 | 31.6358 | ||||||||||||
| 2025-02-19 | 14:19:59 | RPD | 2025-05-16 | 86 | 33.83 | ||||||||||||
| 2025-02-19 | 14:19:43 | RPD | 2025-05-16 | 86 | 33.7891 | ||||||||||||
| 2025-02-19 | 14:16:56 | RPD | 2025-05-16 | 86 | 33.71 | ||||||||||||
| 2025-02-18 | 11:32:26 | RPD | 2025-05-16 | 87 | 35.155 | ||||||||||||
| 2025-02-18 | 11:28:40 | RPD | 2025-05-16 | 87 | 35.145 | ||||||||||||
| 2025-02-18 | 11:27:12 | RPD | 2025-05-16 | 87 | 35.16 | ||||||||||||
| 2025-02-18 | 11:27:12 | RPD | 2025-05-16 | 87 | 35.16 | ||||||||||||
| 2025-02-18 | 11:27:12 | RPD | 2025-05-16 | 87 | 35.16 | ||||||||||||
| 2025-02-18 | 11:14:44 | RPD | 2025-10-17 | 241 | 34.7499 | ||||||||||||
| 2025-02-18 | 11:14:41 | RPD | 2025-10-17 | 241 | 34.7 | ||||||||||||
| 2025-02-12 | 13:25:14 | RPD | 2025-02-21 | 9 | 37.545 | Pre-Earnings | |||||||||||
| 2025-02-12 | 13:25:14 | RPD | 2025-02-21 | 9 | 37.5 | Pre-Earnings | |||||||||||
| 2025-01-21 | 15:43:23 | RPD | 2025-02-21 | 31 | 39.489 | ||||||||||||
| 2025-01-15 | 11:54:36 | RPD | 2025-02-21 | 37 | 39.0418 | ||||||||||||
| 2024-12-23 | 12:04:24 | RPD | 2025-02-21 | 60 | 39.1405 | ||||||||||||
| 2024-11-13 | 12:08:04 | RPD | 2024-11-15 | 2 | 42.695 | ||||||||||||
| 2024-11-07 | 10:06:30 | RPD | 2024-12-20 | 43 | 41.3787 | Post-Earnings | |||||||||||
| 2024-11-07 | 10:06:30 | RPD | 2024-12-20 | 43 | 41.38 | Post-Earnings | |||||||||||
| 2024-11-07 | 10:06:30 | RPD | 2024-12-20 | 43 | 41.3799 | Post-Earnings | |||||||||||
| 2024-11-07 | 10:06:30 | RPD | 2024-12-20 | 43 | 41.3787 | Post-Earnings | |||||||||||
| 2024-11-06 | 14:29:35 | RPD | 2024-12-20 | 44 | 42.2146 | Pre-Earnings | |||||||||||
| 2024-11-06 | 10:48:38 | RPD | 2024-11-15 | 9 | 41.475 | Pre-Earnings | |||||||||||
| 2024-11-06 | 10:07:00 | RPD | 2024-12-20 | 44 | 41.5752 | Pre-Earnings | |||||||||||
| 2024-11-06 | 10:07:00 | RPD | 2024-12-20 | 44 | 41.56 | Pre-Earnings | |||||||||||
| 2024-11-06 | 10:07:00 | RPD | 2024-12-20 | 44 | 41.5752 | Pre-Earnings | |||||||||||
| 2024-11-05 | 15:41:14 | RPD | 2024-11-15 | 10 | 40.235 | ||||||||||||
| 2024-11-05 | 15:41:14 | RPD | 2024-11-15 | 10 | 40.235 | ||||||||||||
| 2024-10-29 | 15:42:03 | RPD | 2024-11-15 | 17 | 41.6345 | ||||||||||||
| 2024-10-29 | 15:42:03 | RPD | 2024-11-15 | 17 | 41.63 | ||||||||||||
| 2024-10-29 | 15:42:03 | RPD | 2024-11-15 | 17 | 41.6486 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6309 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.63 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6299 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6293 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6251 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6258 | ||||||||||||
| 2024-10-29 | 15:40:58 | RPD | 2024-11-15 | 17 | 41.6309 | ||||||||||||
| 2024-10-29 | 15:40:51 | RPD | 2024-11-15 | 17 | 41.5635 | ||||||||||||
| 2024-10-28 | 15:41:07 | RPD | 2024-11-15 | 18 | 41.1732 | ||||||||||||
| 2024-10-09 | 12:26:57 | RPD | 2025-01-17 | 100 | 40.185 | ||||||||||||
| 2024-09-30 | 12:46:58 | RPD | 2025-01-17 | 109 | 40.17 | ||||||||||||
| 2024-09-30 | 10:52:43 | RPD | 2025-02-21 | 144 | 39.73 | ||||||||||||
| 2024-09-25 | 14:56:54 | RPD | 2024-11-15 | 51 | 35.195 | ||||||||||||
| 2024-08-02 | 15:37:06 | RPD | 2025-01-17 | 168 | 35.03 | ||||||||||||
| 2024-08-02 | 15:37:06 | RPD | 2025-01-17 | 168 | 35.03 | ||||||||||||
| 2024-08-02 | 15:37:06 | RPD | 2025-01-17 | 168 | 35.03 | ||||||||||||
| 2024-08-01 | 09:38:10 | RPD | 2024-09-20 | 50 | 37.68 | ||||||||||||
| 2024-07-22 | 11:37:39 | RPD | 2024-08-16 | 25 | 38.895 | ||||||||||||
| 2024-07-18 | 13:54:56 | RPD | 2025-01-17 | 183 | 40.32 | ||||||||||||
| 2024-06-10 | 15:47:26 | RPD | 2024-06-21 | 11 | 37.88 | ||||||||||||
| 2024-06-07 | 15:29:16 | RPD | 2024-08-16 | 70 | 37.18 | ||||||||||||
| 2024-06-07 | 15:13:48 | RPD | 2024-06-21 | 14 | 36.905 | ||||||||||||
| 2024-06-06 | 12:27:34 | RPD | 2024-07-19 | 43 | 35.69 | ||||||||||||
| 2024-05-30 | 11:15:59 | RPD | 2024-07-19 | 50 | 36.125 | ||||||||||||
| 2024-05-08 | 12:08:42 | RPD | 2024-08-16 | 100 | 38.245 | Post-Earnings / SSR | |||||||||||
| 2024-05-08 | 11:57:46 | RPD | 2025-12-19 | 590 | 37.035 | Post-Earnings / SSR | |||||||||||
| 2024-05-08 | 11:13:33 | RPD | 2024-07-19 | 72 | 37.4846 | Post-Earnings / SSR | |||||||||||
| 2024-04-22 | 11:35:38 | RPD | 2024-05-17 | 25 | 44.27 | ||||||||||||
| 2024-04-01 | 11:27:45 | RPD | 2024-04-19 | 18 | 49.065 | ||||||||||||
| 2024-03-27 | 15:49:16 | RPD | 2024-04-19 | 23 | 48.43 | ||||||||||||
| 2024-03-27 | 15:49:16 | RPD | 2024-04-19 | 23 | 48.43 | ||||||||||||
| 2024-03-21 | 10:46:10 | RPD | 2024-04-19 | 29 | 51.52 | ||||||||||||
| 2024-03-21 | 10:46:10 | RPD | 2024-04-19 | 29 | 51.5596 | ||||||||||||
| 2024-03-21 | 10:46:10 | RPD | 2024-04-19 | 29 | 51.5562 | ||||||||||||
| 2024-03-21 | 10:43:38 | RPD | 2024-04-19 | 29 | 51.55 | ||||||||||||
| 2024-03-18 | 12:02:22 | RPD | 2024-04-19 | 32 | 50.31 | ||||||||||||
| 2024-03-18 | 12:02:22 | RPD | 2024-04-19 | 32 | 50.3754 | ||||||||||||
| 2024-03-18 | 12:02:22 | RPD | 2024-04-19 | 32 | 50.385 | ||||||||||||
| 2024-03-14 | 12:06:24 | RPD | 2024-04-19 | 36 | 52.37 | ||||||||||||
| 2024-03-01 | 15:49:18 | RPD | 2024-04-19 | 49 | 58.36 | ||||||||||||
| 2024-02-29 | 13:26:00 | RPD | 2024-05-17 | 78 | 58.52 | ||||||||||||
| 2024-02-27 | 15:57:58 | RPD | 2024-03-15 | 17 | 56.36 | ||||||||||||
| 2024-02-20 | 11:24:50 | RPD | 2025-01-17 | 332 | 58.415 | ||||||||||||
| 2024-02-14 | 15:11:24 | RPD | 2024-03-15 | 30 | 60.335 | ||||||||||||
| 2024-02-09 | 11:44:20 | RPD | 2024-03-15 | 35 | 59.9305 | ||||||||||||
| 2024-02-09 | 10:11:05 | RPD | 2024-03-15 | 35 | 60.36 | ||||||||||||
| 2024-02-09 | 10:11:05 | RPD | 2024-03-15 | 35 | 60.36 | ||||||||||||
| 2024-02-09 | 10:10:51 | RPD | 2024-03-15 | 35 | 60.22 | ||||||||||||
| 2024-02-07 | 14:08:05 | RPD | 2024-02-16 | 9 | 58.12 | Pre-Earnings | |||||||||||
| 2024-02-07 | 13:47:05 | RPD | 2024-02-16 | 9 | 58.14 | Pre-Earnings | |||||||||||
| 2024-01-24 | 13:04:42 | RPD | 2024-02-16 | 23 | 56.1843 | ||||||||||||
| 2024-01-24 | 13:04:41 | RPD | 2024-02-16 | 23 | 56.1498 | ||||||||||||
| 2024-01-02 | 10:42:05 | RPD | 2024-01-19 | 17 | 55.28 | ||||||||||||
| 2023-12-27 | 11:14:30 | RPD | 2024-01-19 | 23 | 58.155 | ||||||||||||
| 2023-12-18 | 11:00:43 | RPD | 2024-01-19 | 32 | 58.3743 | ||||||||||||
| 2023-12-18 | 11:00:42 | RPD | 2024-01-19 | 32 | 58.4012 | ||||||||||||
| 2023-12-18 | 10:36:37 | RPD | 2024-01-19 | 32 | 59.04 | ||||||||||||
| 2023-12-12 | 15:53:50 | RPD | 2023-12-15 | 3 | 56.955 | ||||||||||||
| 2023-12-12 | 09:58:36 | RPD | 2023-12-15 | 3 | 57.055 | ||||||||||||
| 2023-11-29 | 11:33:58 | RPD | 2023-12-15 | 16 | 53.995 | ||||||||||||
| 2023-11-29 | 11:33:58 | RPD | 2023-12-15 | 16 | 53.995 | ||||||||||||
| 2023-11-29 | 10:43:57 | RPD | 2023-12-15 | 16 | 53.85 | ||||||||||||
| 2023-11-29 | 10:43:37 | RPD | 2023-12-15 | 16 | 53.73 | ||||||||||||
| 2023-11-09 | 11:46:22 | RPD | 2023-12-15 | 36 | 51.3372 | ||||||||||||
| 2023-11-07 | 10:12:32 | RPD | 2023-12-15 | 38 | 50.535 | ||||||||||||
| 2023-11-02 | 09:57:10 | RPD | 2023-12-15 | 43 | 48.5243 | Post-Earnings | |||||||||||
| 2023-09-21 | 11:05:34 | RPD | 2023-10-20 | 29 | 46.485 | ||||||||||||
| 2023-09-18 | 14:56:08 | RPD | 2023-10-20 | 32 | 46.6502 | ||||||||||||
| 2023-09-18 | 14:51:30 | RPD | 2023-10-20 | 32 | 46.675 | ||||||||||||
| 2023-08-30 | 15:33:26 | RPD | 2023-12-15 | 107 | 49.715 | ||||||||||||
| 2023-08-30 | 15:33:26 | RPD | 2023-12-15 | 107 | 49.715 | ||||||||||||
| 2023-08-29 | 11:57:57 | RPD | 2023-09-15 | 17 | 48.165 | ||||||||||||
| 2023-08-11 | 10:19:52 | RPD | 2023-09-15 | 35 | 48.75 | ||||||||||||
| 2023-08-11 | 10:19:44 | RPD | 2023-09-15 | 35 | 48.69 | ||||||||||||
| 2023-08-10 | 13:47:00 | RPD | 2023-12-15 | 127 | 47.41 | ||||||||||||
| 2023-08-10 | 11:22:55 | RPD | 2023-09-15 | 36 | 47.46 | ||||||||||||
| 2023-08-09 | 15:35:57 | RPD | 2023-09-15 | 37 | 45.8153 | Post-Earnings | |||||||||||
| 2023-08-07 | 12:55:12 | RPD | 2023-08-18 | 11 | 42.105 | ||||||||||||
| 2023-07-14 | 11:03:17 | RPD | 2023-08-18 | 35 | 44.0 | ||||||||||||
| 2023-07-13 | 13:09:02 | RPD | 2023-08-18 | 36 | 43.76 | ||||||||||||
| 2023-07-13 | 11:49:03 | RPD | 2023-07-21 | 8 | 43.435 | ||||||||||||
| 2023-05-24 | 12:08:33 | RPD | 2023-06-16 | 23 | 42.465 | ||||||||||||
| 2023-05-23 | 16:15:56 | RPD | 2023-06-16 | 24 | 41.345 | ||||||||||||
| 2023-05-23 | 15:59:49 | RPD | 2023-06-16 | 24 | 42.08 | ||||||||||||
| 2023-05-23 | 15:59:49 | RPD | 2023-06-16 | 24 | 42.08 | ||||||||||||
| 2023-05-23 | 15:59:41 | RPD | 2023-06-16 | 24 | 42.1198 | ||||||||||||
| 2023-05-23 | 15:58:59 | RPD | 2023-06-16 | 24 | 42.085 | ||||||||||||
| 2023-05-23 | 15:57:23 | RPD | 2023-06-16 | 24 | 42.18 | ||||||||||||
| 2023-05-23 | 15:57:09 | RPD | 2023-06-16 | 24 | 42.225 | ||||||||||||
| 2023-05-10 | 11:08:07 | RPD | 2023-05-19 | 9 | 44.185 | Post-Earnings / SSR | |||||||||||
| 2023-05-10 | 10:58:39 | RPD | 2023-05-19 | 9 | 44.575 | Post-Earnings / SSR | |||||||||||
| 2023-05-09 | 13:01:56 | RPD | 2023-05-19 | 10 | 43.3 | Pre-Earnings | |||||||||||
| 2023-05-09 | 13:01:56 | RPD | 2023-05-19 | 10 | 43.3 | Pre-Earnings | |||||||||||
| 2023-05-08 | 15:53:42 | RPD | 2023-05-19 | 11 | 47.285 | ||||||||||||
| 2023-05-02 | 12:46:15 | RPD | 2023-05-19 | 17 | 46.755 | ||||||||||||
| 2023-04-28 | 15:47:30 | RPD | 2023-06-16 | 49 | 48.305 | ||||||||||||
| 2023-04-20 | 14:02:07 | RPD | 2023-05-19 | 29 | 49.5 | ||||||||||||
| 2023-03-10 | 10:06:16 | RPD | 2023-08-18 | 161 | 42.48 | ||||||||||||
| 2023-03-01 | 13:12:46 | RPD | 2023-05-19 | 79 | 47.14 | ||||||||||||
| 2023-02-01 | 12:05:58 | RPD | 2023-02-17 | 16 | 49.145 | ||||||||||||
| 2023-02-01 | 12:05:58 | RPD | 2023-02-17 | 16 | 49.145 | ||||||||||||
| 2022-12-12 | 15:42:46 | RPD | 2023-01-20 | 39 | 35.53 | ||||||||||||
| 2022-11-04 | 10:12:45 | RPD | 2022-12-16 | 42 | 28.34 | SSR |
