Options Chain for RAPID7 INC COM (RPD) - $15.51 as of 11/26/2025 8:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 15.60 | 14.55 | % | 14.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 2.00 | 12.80 | 14.60 | 13.70 | % | 6.85 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 11.80 | 13.60 | 12.70 | % | 4.23 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 4.00 | 11.00 | 12.60 | 11.80 | % | 2.95 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 9.50 | 11.60 | 10.55 | % | 2.11 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 6.00 | 8.90 | 10.70 | 9.80 | % | 1.63 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.00 | 7.60 | 8.80 | 8.20 | % | 1.17 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 8.00 | 6.50 | 8.80 | 7.65 | % | 0.96 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 9.00 | 5.50 | 6.80 | 6.15 | % | 0.68 | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 5.00 | 7.00 | 6.00 | 8.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.91 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 4.10 | 5.90 | 5.00 | % | 0.45 | 0 | 0 | 1.57 | 0.95 | 0.03 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 12.00 | 3.20 | 4.60 | 3.90 | % | 0.33 | 0 | 0 | 1.16 | 0.89 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 13.00 | 2.80 | 3.60 | 3.20 | 3.36 | +1.61 | +92.00% | 0.25 | 2 | 41 | 0.70 | 0.82 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 2.00 | 2.35 | 2.18 | 2.50 | +1.55 | +163.16% | 0.16 | 10 | 2,098 | 0.53 | 0.73 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 1.30 | 2.60 | 1.95 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.70 | 0.62 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.65 | 1.50 | 1.08 | 1.18 | +0.28 | +31.12% | 0.07 | 22 | 2,102 | 0.53 | 0.50 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.20 | 0.90 | 0.55 | 0.70 | +0.35 | +100.00% | 0.03 | 12 | 28 | 0.50 | 0.31 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.02 | +5.27% | 0.01 | 12 | 330 | 0.49 | 0.19 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.26 | +0.11 | +73.34% | 0.01 | 4 | 1,019 | 0.55 | 0.13 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.66 | 0.09 | 0.05 | -0.01 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.01 | -16.67% | 0.01 | 123 | 360 | 0.83 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 193 | 7,603 | 0.75 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 1.22 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.31 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,933 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.45 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.12 | -0.05 | 0.03 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 12.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 13.00 | 0.10 | 0.85 | 0.48 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.64 | -0.18 | 0.07 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 0.45 | 0.85 | 0.65 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.60 | -0.27 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 1.25 | 0.93 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.54 | -0.38 | 0.12 | -0.01 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 1.10 | 1.75 | 1.43 | 1.45 | -1.00 | -40.82% | 0.09 | 2 | 5 | 0.53 | -0.50 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 2.25 | 2.60 | 2.43 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.53 | -0.69 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 3.20 | 4.40 | 3.80 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.93 | -0.81 | 0.09 | -0.01 | 10/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 4.40 | 4.70 | 4.55 | 4.53 | -1.82 | -28.67% | 0.23 | 2 | 93 | 0.66 | -0.87 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 4.90 | 5.70 | 5.30 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.66 | -0.91 | 0.05 | -0.01 | 9/30/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 6.30 | 7.70 | 7.00 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.16 | -0.96 | 0.03 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 7.40 | 9.20 | 8.30 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.27 | -0.98 | 0.02 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 9.40 | 9.60 | 9.50 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.92 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 9.40 | 11.10 | 10.25 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 10.40 | 12.10 | 11.25 | 5.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 11.40 | 13.00 | 12.20 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 195 | 1.40 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 12.40 | 14.20 | 13.30 | % | 0.46 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 13.40 | 15.10 | 14.25 | 11.24 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 14.40 | 16.20 | 15.30 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 15.60 | 17.10 | 16.35 | % | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 18.40 | 20.20 | 19.30 | 16.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 23.40 | 25.10 | 24.25 | 17.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 28.40 | 30.20 | 29.30 | 7.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 33.40 | 35.20 | 34.30 | 25.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 38.40 | 40.20 | 39.30 | % | 0.71 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 43.40 | 45.20 | 44.30 | 20.52 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 48.40 | 50.20 | 49.30 | % | 0.76 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 53.40 | 55.20 | 54.30 | % | 0.78 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 58.30 | 61.00 | 59.65 | % | 0.80 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 63.40 | 65.20 | 64.30 | % | 0.80 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 68.40 | 70.40 | 69.40 | % | 0.82 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |