Options Chain for RAPID7 INC COM (RPD) - $11.92 as of 1/30/2026 8:37:44 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 | 10.00 | 11.90 | 10.95 | % | 10.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 9.00 | 10.90 | 9.95 | % | 4.97 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 8.00 | 9.90 | 8.95 | % | 2.98 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 7.00 | 8.90 | 7.95 | % | 1.99 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 6.00 | 8.00 | 7.00 | % | 1.40 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 6.00 | 5.10 | 7.00 | 6.05 | % | 1.01 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.00 | 4.30 | 5.90 | 5.10 | % | 0.73 | 0 | 0 | 2.07 | 0.96 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 8.00 | 3.30 | 4.70 | 4.00 | % | 0.50 | 0 | 0 | 1.53 | 0.92 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 9.00 | 2.50 | 3.70 | 3.10 | % | 0.34 | 0 | 0 | 1.28 | 0.84 | 0.06 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 1.75 | 2.90 | 2.33 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.14 | 0.76 | 0.08 | -0.01 | 11/25/2025 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 1.25 | 2.20 | 1.73 | % | 0.16 | 0 | 0 | 0.73 | 0.66 | 0.11 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 0.75 | 1.70 | 1.23 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.74 | 0.54 | 0.13 | -0.01 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 0.35 | 1.10 | 0.73 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.66 | 0.40 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 2,137 | 0.69 | 0.28 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.66 | 0.19 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.70 | 0.13 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,024 | 0.73 | 0.09 | 0.05 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.99 | 0.05 | 0.04 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.39 | 0.03 | 0.03 | 0.00 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.48 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.55 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.63 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:00 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.13 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.88 | -0.04 | 0.02 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.54 | -0.08 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 9.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | -0.16 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.15 | 0.90 | 0.53 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.77 | -0.24 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 0.30 | 1.40 | 0.85 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | -0.34 | 0.11 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 12.00 | 0.95 | 1.70 | 1.33 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.73 | -0.46 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 1.35 | 2.50 | 1.93 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.70 | -0.60 | 0.13 | -0.01 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 2.10 | 3.20 | 2.65 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.03 | -0.72 | 0.12 | -0.01 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 2.80 | 4.00 | 3.40 | 2.72 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.05 | -0.81 | 0.09 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 88 | 1.18 | -0.87 | 0.07 | -0.01 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 4.70 | 5.90 | 5.30 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.22 | -0.91 | 0.05 | 0.00 | 12/3/2025 | 1/30/2026 4:00:00 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 128 | 1.47 | -0.95 | 0.04 | 0.00 | 12/22/2025 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 6.50 | 8.00 | 7.25 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.56 | -0.97 | 0.03 | 0.00 | 10/17/2025 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 7.50 | 9.00 | 8.25 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.65 | -0.98 | 0.02 | 0.00 | 10/30/2025 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 8.50 | 10.00 | 9.25 | 3.01 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 9.50 | 11.00 | 10.25 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.81 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 10.50 | 12.00 | 11.25 | % | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 24.00 | 11.30 | 13.20 | 12.25 | 7.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 12.30 | 14.20 | 13.25 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 96 | 2.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 13.30 | 15.20 | 14.25 | % | 0.55 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 14.30 | 16.20 | 15.25 | % | 0.56 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 15.30 | 17.20 | 16.25 | % | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 29.00 | 16.30 | 18.20 | 17.25 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 17.30 | 19.20 | 18.25 | % | 0.61 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 31.00 | 18.30 | 20.20 | 19.25 | % | 0.62 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.00 | 19.30 | 21.20 | 20.25 | % | 0.63 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 22.30 | 24.20 | 23.25 | % | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |