Options Chain for RAPID7 INC COM (RPD) - $7.02 as of 3/12/2026 1:19:11 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 | 5.40 | 6.60 | 6.00 | 5.50 | 0.00 | 0.00% | 6.00 | 0 | 2 | 9.11 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 2.00 | 4.40 | 5.50 | 4.95 | 4.60 | 0.00 | 0.00% | 2.48 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 3.00 | 3.50 | 4.50 | 4.00 | 4.15 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:12 PM EST |
| 4.00 | 2.55 | 3.50 | 3.03 | 3.15 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.46 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 4:00:12 PM EST |
| 5.00 | 1.70 | 2.40 | 2.05 | 1.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.58 | 0.93 | 0.08 | 0.00 | 3/4/2026 | 3/12/2026 4:00:12 PM EST |
| 6.00 | 0.90 | 1.60 | 1.25 | 0.92 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.30 | 0.77 | 0.18 | -0.01 | 3/10/2026 | 3/12/2026 4:00:12 PM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.77 | 0.54 | 0.24 | -0.01 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3,619 | 0.75 | 0.33 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.82 | 0.18 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.30 | 0.09 | 0.09 | 0.00 | 3/9/2026 | 3/12/2026 4:00:12 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.56 | 0.04 | 0.05 | 0.00 | 2/23/2026 | 3/12/2026 4:00:12 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.02 | 0.03 | 0.00 | 2/23/2026 | 3/12/2026 4:00:12 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.87 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 3/12/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.22 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 3/12/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/12/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/12/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/12/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/12/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 4:00:12 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.43 | -0.07 | 0.08 | 0.00 | 3/4/2026 | 3/12/2026 4:00:12 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.32 | -0.08 | -20.00% | 0.04 | 1 | 47 | 0.75 | -0.23 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 7.00 | 0.50 | 0.80 | 0.65 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.72 | -0.46 | 0.24 | -0.01 | 3/9/2026 | 3/12/2026 4:00:12 PM EST |
| 8.00 | 1.20 | 1.75 | 1.48 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.67 | 0.21 | -0.01 | 3/6/2026 | 3/12/2026 4:00:12 PM EST |
| 9.00 | 1.70 | 2.60 | 2.15 | 2.23 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.37 | -0.82 | 0.15 | -0.01 | 2/13/2026 | 3/12/2026 4:00:12 PM EST |
| 10.00 | 2.55 | 3.60 | 3.08 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.61 | -0.91 | 0.09 | 0.00 | 2/13/2026 | 3/12/2026 4:00:12 PM EST |
| 11.00 | 4.00 | 4.20 | 4.10 | 4.27 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.20 | -0.96 | 0.05 | 0.00 | 3/11/2026 | 3/12/2026 4:00:12 PM EST |
| 12.00 | 4.50 | 5.50 | 5.00 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.84 | -0.98 | 0.03 | 0.00 | 2/23/2026 | 3/12/2026 4:00:12 PM EST |
| 13.00 | 5.40 | 6.50 | 5.95 | 6.12 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.99 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 3/12/2026 4:00:12 PM EST |
| 14.00 | 6.40 | 7.60 | 7.00 | 2.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.27 | -1.00 | 0.01 | 0.00 | 1/20/2026 | 3/12/2026 4:00:12 PM EST |
| 15.00 | 7.40 | 8.50 | 7.95 | 2.35 | 0.00 | 0.00% | 0.53 | 0 | 21 | 2.25 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/12/2026 4:00:12 PM EST |
| 16.00 | 8.40 | 9.60 | 9.00 | 5.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:12 PM EST |
| 17.00 | 9.40 | 10.60 | 10.00 | 3.32 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 4:00:12 PM EST |
| 18.00 | 10.40 | 11.60 | 11.00 | % | 0.61 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 19.00 | 11.40 | 12.60 | 12.00 | % | 0.63 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 20.00 | 12.40 | 13.60 | 13.00 | 7.56 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 4:00:12 PM EST |
| 21.00 | 13.40 | 14.60 | 14.00 | 3.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 4:00:12 PM EST |
| 22.00 | 14.40 | 15.60 | 15.00 | 3.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 4:00:12 PM EST |
| 23.00 | 15.40 | 16.60 | 16.00 | % | 0.70 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 24.00 | 16.40 | 17.60 | 17.00 | % | 0.71 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 25.00 | 17.40 | 18.60 | 18.00 | % | 0.72 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 26.00 | 18.40 | 19.60 | 19.00 | % | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 27.00 | 19.40 | 20.60 | 20.00 | % | 0.74 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 28.00 | 20.40 | 21.60 | 21.00 | 8.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 4:00:12 PM EST |
| 29.00 | 21.40 | 22.60 | 22.00 | % | 0.76 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 30.00 | 22.40 | 23.60 | 23.00 | % | 0.77 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 35.00 | 27.40 | 28.60 | 28.00 | % | 0.80 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST |