Options Chain for RAPID7 INC COM (RPD) - $15.33 as of 12/26/2025 3:40:40 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 | 13.30 | 15.40 | 14.35 | % | 14.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 2.00 | 12.30 | 14.40 | 13.35 | % | 6.67 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 11.30 | 13.50 | 12.40 | % | 4.13 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 10.50 | 12.50 | 11.50 | % | 2.88 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 9.60 | 11.50 | 10.55 | % | 2.11 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 8.60 | 10.10 | 9.35 | % | 1.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 7.60 | 9.50 | 8.55 | % | 1.22 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 6.60 | 8.50 | 7.55 | % | 0.94 | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 9.00 | 5.70 | 7.60 | 6.65 | % | 0.74 | 0 | 0 | 1.95 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 10.00 | 5.00 | 6.10 | 5.55 | % | 0.55 | 0 | 0 | 1.33 | 0.96 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 11.00 | 4.10 | 5.60 | 4.85 | % | 0.44 | 0 | 0 | 1.44 | 0.92 | 0.04 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 1.04 | 0.86 | 0.05 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 2.40 | 3.50 | 2.95 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.53 | 0.79 | 0.07 | -0.01 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 1.90 | 2.35 | 2.13 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 576 | 0.56 | 0.70 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 1.30 | 1.75 | 1.53 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 540 | 0.55 | 0.59 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 1.00 | 1.30 | 1.15 | 1.16 | +0.05 | +4.51% | 0.07 | 5 | 21 | 0.58 | 0.48 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.58 | 0.38 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 0.30 | 0.80 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.57 | 0.30 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.59 | 0.24 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 5 | 267 | 0.64 | 0.19 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.70 | 0.15 | 0.06 | -0.01 | 12/11/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.00 | 0.09 | 0.04 | -0.01 | 11/10/2025 | 12/26/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.07 | 0.06 | 0.03 | 0.00 | 10/17/2025 | 12/26/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 238 | 1.16 | 0.04 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.22 | 0.03 | 0.02 | 0.00 | 10/28/2025 | 12/26/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.02 | 0.01 | 0.00 | 10/17/2025 | 12/26/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.33 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 12/26/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 12/26/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 12/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 4:00:04 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 | 8.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.84 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.02 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 226 | 1.35 | -0.04 | 0.02 | 0.00 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | -0.08 | 0.04 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 12.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 0 | 0.69 | -0.14 | 0.05 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 0.25 | 1.00 | 0.63 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.69 | -0.21 | 0.07 | -0.01 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 1.15 | 0.85 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.63 | -0.30 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.16 | -0.04 | -3.34% | 0.08 | 3 | 90 | 0.56 | -0.41 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.14 | -8.05% | 0.10 | 5 | 181 | 0.54 | -0.52 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 2.15 | 2.90 | 2.53 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.64 | -0.62 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 2.60 | 3.90 | 3.25 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.93 | -0.70 | 0.10 | -0.01 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 3.50 | 4.60 | 4.05 | % | 0.21 | 0 | 0 | 0.90 | -0.76 | 0.08 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 20.00 | 4.30 | 5.50 | 4.90 | 3.84 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.95 | -0.81 | 0.07 | -0.01 | 10/17/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 5.10 | 6.60 | 5.85 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.09 | -0.85 | 0.06 | -0.01 | 10/14/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 6.00 | 7.50 | 6.75 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.12 | -0.91 | 0.04 | -0.01 | 9/22/2025 | 12/26/2025 4:00:04 PM EST |
| 23.00 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 1.19 | -0.94 | 0.03 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 24.00 | 8.00 | 9.50 | 8.75 | % | 0.36 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 26.00 | 10.00 | 11.50 | 10.75 | % | 0.41 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 27.00 | 10.60 | 12.80 | 11.70 | % | 0.43 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 28.00 | 11.70 | 13.70 | 12.70 | % | 0.45 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 29.00 | 12.70 | 14.70 | 13.70 | % | 0.47 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 30.00 | 13.70 | 15.70 | 14.70 | % | 0.49 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 31.00 | 14.70 | 16.70 | 15.70 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 32.00 | 15.70 | 17.70 | 16.70 | % | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 35.00 | 18.70 | 20.70 | 19.70 | % | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |