Options Chain for RAPID7 INC COM (RPD) - $6.20 as of 4/23/2026 6:52:49 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 | 4.30 | 5.30 | 4.80 | % | 4.80 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 2.00 | 3.30 | 4.30 | 3.80 | % | 1.90 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 3.00 | 2.70 | 3.40 | 3.05 | % | 1.02 | 0 | 0 | 2.51 | 0.97 | 0.03 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 4.00 | 1.90 | 2.45 | 2.18 | % | 0.55 | 0 | 0 | 1.34 | 0.88 | 0.09 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 5.00 | 1.25 | 1.35 | 1.30 | 1.71 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.00 | 0.72 | 0.15 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.20 | -18.19% | 0.14 | 41 | 846 | 1.03 | 0.55 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.66 | 0.00 | 0.00% | 0.08 | 0 | 2,056 | 1.05 | 0.40 | 0.17 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.06 | 0.28 | 0.14 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | % | 0.03 | 0 | 0 | 1.10 | 0.19 | 0.12 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.13 | 0.09 | 0.00 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.08 | 0.07 | 0.00 | 4/17/2026 | 4/23/2026 3:59:58 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 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.14 | -0.03 | 0.03 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.05 | +45.46% | 0.04 | 10 | 28 | 0.95 | -0.12 | 0.09 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.10 | +28.58% | 0.10 | 26 | 28 | 0.98 | -0.28 | 0.15 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.07 | +7.53% | 0.17 | 33 | 1 | 0.99 | -0.45 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 7.00 | 1.65 | 1.75 | 1.70 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.01 | -0.60 | 0.17 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 8.00 | 2.35 | 2.60 | 2.48 | 2.30 | +0.30 | +15.00% | 0.31 | 2 | 1 | 0.98 | -0.72 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 9.00 | 2.95 | 3.80 | 3.38 | % | 0.38 | 0 | 0 | 1.63 | -0.81 | 0.12 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 10.00 | 3.80 | 4.70 | 4.25 | % | 0.42 | 0 | 0 | 1.68 | -0.88 | 0.09 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 11.00 | 4.80 | 5.70 | 5.25 | % | 0.48 | 0 | 0 | 1.83 | -0.92 | 0.07 | 0.00 | 4/23/2026 3:59:58 PM EST |