Options Chain for RAPID7 INC COM (RPD) - $6.33 as of 3/24/2026 10:57:50 AM 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 | 4.30 | 5.30 | 4.80 | 5.50 | 0.00 | 0.00% | 4.80 | 0 | 3 | 6.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:05 PM EST |
| 2.00 | 3.30 | 4.30 | 3.80 | 5.15 | 0.00 | 0.00% | 1.90 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 4:00:05 PM EST |
| 3.00 | 2.50 | 3.30 | 2.90 | 4.15 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.54 | 0.98 | 0.03 | 0.00 | 3/6/2026 | 3/24/2026 4:00:05 PM EST |
| 4.00 | 1.80 | 2.25 | 2.03 | 3.20 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.18 | 0.88 | 0.09 | 0.00 | 3/5/2026 | 3/24/2026 4:00:05 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.14 | -0.46 | -28.75% | 0.23 | 10 | 15 | 0.85 | 0.73 | 0.18 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.22 | -23.92% | 0.10 | 2,059 | 43 | 0.84 | 0.51 | 0.23 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.83 | 0.32 | 0.20 | -0.01 | 3/16/2026 | 3/24/2026 4:00:05 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.85 | 0.19 | 0.15 | -0.01 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.12 | 0.11 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.06 | 0.07 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.61 | 0.03 | 0.04 | 0.00 | 3/18/2026 | 3/24/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.01 | 0.02 | 0.00 | 3/12/2026 | 3/24/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 3/24/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 3/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/24/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/24/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/24/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/24/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/24/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/24/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.09 | -0.02 | 0.03 | 0.00 | 2/20/2026 | 3/24/2026 4:00:05 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.03 | 57 | 16 | 0.92 | -0.12 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 5.00 | 0.35 | 0.65 | 0.50 | 0.38 | +0.08 | +26.67% | 0.10 | 3 | 15 | 0.86 | -0.27 | 0.18 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.30 | +60.00% | 0.14 | 1 | 18 | 0.80 | -0.49 | 0.23 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 7.00 | 1.45 | 1.60 | 1.53 | 1.47 | +0.22 | +17.60% | 0.22 | 3 | 21 | 0.79 | -0.68 | 0.20 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 8.00 | 2.05 | 2.60 | 2.33 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.18 | -0.81 | 0.15 | -0.01 | 3/4/2026 | 3/24/2026 4:00:05 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | 2.18 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.39 | -0.88 | 0.11 | 0.00 | 2/13/2026 | 3/24/2026 4:00:05 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | 3.65 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.41 | -0.94 | 0.07 | 0.00 | 3/16/2026 | 3/24/2026 4:00:05 PM EST |
| 11.00 | 4.70 | 5.80 | 5.25 | 4.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.00 | -0.97 | 0.04 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 12.00 | 5.70 | 6.80 | 6.25 | 4.21 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.14 | -0.98 | 0.02 | 0.00 | 2/11/2026 | 3/24/2026 4:00:05 PM EST |
| 13.00 | 6.70 | 7.40 | 7.05 | 3.00 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.61 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 3/24/2026 4:00:05 PM EST |
| 14.00 | 7.70 | 8.70 | 8.20 | 1.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.24 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 3/24/2026 4:00:05 PM EST |
| 15.00 | 8.70 | 9.70 | 9.20 | 1.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 9.70 | 10.70 | 10.20 | % | 0.64 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 17.00 | 10.70 | 11.70 | 11.20 | 2.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 11.70 | 12.70 | 12.20 | 4.26 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/24/2026 4:00:05 PM EST |
| 19.00 | 12.70 | 13.70 | 13.20 | 6.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/24/2026 4:00:05 PM EST |
| 20.00 | 13.70 | 14.70 | 14.20 | 13.63 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 21.00 | 14.70 | 15.70 | 15.20 | 3.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/24/2026 4:00:05 PM EST |
| 22.00 | 15.70 | 16.70 | 16.20 | % | 0.74 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 23.00 | 16.70 | 17.70 | 17.20 | % | 0.75 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 24.00 | 17.70 | 18.70 | 18.20 | % | 0.76 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 25.00 | 18.70 | 19.70 | 19.20 | % | 0.77 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 26.00 | 19.70 | 20.70 | 20.20 | % | 0.78 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 27.00 | 20.70 | 21.70 | 21.20 | % | 0.79 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 28.00 | 21.70 | 22.70 | 22.20 | % | 0.79 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 30.00 | 23.70 | 24.70 | 24.20 | 11.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/24/2026 4:00:05 PM EST |
| 35.00 | 28.70 | 29.70 | 29.20 | % | 0.83 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST |