Options Chain for RAPID7 INC COM (RPD) - $12.71 as of 9/23/2026 6:30:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 9.40 | 8.35 | % | 1.67 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 6.00 | 6.30 | 7.70 | 7.00 | % | 1.17 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 7.00 | 5.30 | 6.70 | 6.00 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 8.00 | 4.30 | 5.70 | 5.00 | % | 0.62 | 0 | 0 | 2.27 | 1.00 | 0.01 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 9.00 | 3.30 | 4.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 1,930 | 1.88 | 0.96 | 0.03 | 0.00 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 2.92 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.63 | 0.90 | 0.06 | -0.01 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 2.20 | 2.65 | 2.43 | 2.29 | +0.29 | +14.50% | 0.22 | 1 | 31 | 0.89 | 0.81 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 1.60 | 2.05 | 1.83 | 1.62 | +0.21 | +14.90% | 0.15 | 6 | 33 | 0.98 | 0.69 | 0.12 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 13.00 | 0.85 | 1.30 | 1.08 | 1.10 | +0.25 | +29.42% | 0.08 | 33 | 131 | 0.80 | 0.55 | 0.15 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.30 | +66.67% | 0.05 | 724 | 151 | 0.86 | 0.40 | 0.15 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.42 | +0.12 | +40.00% | 0.02 | 10 | 65 | 0.74 | 0.27 | 0.13 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 5 | 0.92 | 0.17 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 1.12 | 0.10 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.74 | 0.06 | 0.05 | -0.01 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.03 | 0.03 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 9/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.48 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/23/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.06 | -0.04 | 0.03 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.97 | -0.10 | 0.06 | -0.01 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.09 | -20.46% | 0.03 | 3 | 109 | 0.80 | -0.19 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 0.25 | 1.00 | 0.63 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.84 | -0.31 | 0.12 | -0.02 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 13.00 | 0.65 | 1.25 | 0.95 | 0.98 | -0.32 | -24.62% | 0.07 | 14 | 37 | 0.75 | -0.45 | 0.15 | -0.02 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 14.00 | 1.25 | 2.20 | 1.73 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.60 | 0.15 | -0.02 | 9/3/2026 | 9/23/2026 4:00:05 PM EST |
| 15.00 | 1.95 | 3.10 | 2.53 | % | 0.17 | 0 | 0 | 0.89 | -0.73 | 0.13 | -0.02 | 9/23/2026 4:00:05 PM EST | |||
| 16.00 | 2.85 | 3.80 | 3.33 | % | 0.21 | 0 | 0 | 1.41 | -0.83 | 0.10 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 17.00 | 3.70 | 4.70 | 4.20 | 5.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.50 | -0.90 | 0.07 | -0.01 | 8/24/2026 | 9/23/2026 4:00:05 PM EST |
| 18.00 | 4.60 | 5.80 | 5.20 | % | 0.29 | 0 | 0 | 1.75 | -0.94 | 0.05 | -0.01 | 9/23/2026 4:00:05 PM EST | |||
| 19.00 | 5.70 | 6.70 | 6.20 | % | 0.33 | 0 | 0 | 1.80 | -0.97 | 0.03 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 20.00 | 6.60 | 7.70 | 7.15 | % | 0.36 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 21.00 | 7.60 | 8.70 | 8.15 | % | 0.39 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:05 PM EST |