Options Chain for RAPID7 INC COM (RPD) - $7.50 as of 5/29/2026 6:34:02 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 | 6.50 | 8.00 | 7.25 | 6.10 | 0.00 | 0.00% | 7.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:45 PM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | 6.41 | % | 3.17 | 40 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 3.00 | 4.60 | 6.40 | 5.50 | 4.00 | 0.00 | 0.00% | 1.83 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:45 PM EST |
| 4.00 | 3.60 | 5.20 | 4.40 | 4.46 | +1.39 | +45.28% | 1.10 | 1 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 5.00 | 3.20 | 3.80 | 3.50 | 3.45 | +1.25 | +56.82% | 0.70 | 13 | 23 | 2.38 | 0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 6.00 | 2.20 | 2.70 | 2.45 | 2.35 | +0.94 | +66.67% | 0.41 | 17 | 986 | 1.49 | 0.92 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 7.00 | 1.55 | 2.00 | 1.78 | 1.70 | +0.90 | +112.50% | 0.25 | 1,055 | 4,248 | 1.10 | 0.81 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.64 | +168.43% | 0.12 | 101 | 244 | 0.95 | 0.65 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.59 | +0.42 | +247.06% | 0.06 | 9,944 | 145 | 0.99 | 0.45 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.25 | +250.00% | 0.04 | 574 | 37 | 1.10 | 0.31 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.18 | +360.00% | 0.02 | 15 | 3 | 1.09 | 0.24 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 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 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:45 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 38 | 4.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 208 | 1.68 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.61 | -0.08 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 7.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.32 | -58.19% | 0.04 | 7 | 61 | 1.11 | -0.19 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 8.00 | 0.40 | 0.65 | 0.53 | 0.58 | -0.38 | -39.59% | 0.07 | 29 | 96 | 0.98 | -0.35 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 1.22 | -2.08 | -63.03% | 0.12 | 2 | 2 | 0.98 | -0.55 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 10.00 | 1.50 | 2.10 | 1.80 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.44 | -0.69 | 0.16 | -0.02 | 4/29/2026 | 5/29/2026 3:59:45 PM EST |
| 11.00 | 1.95 | 3.60 | 2.78 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.43 | -0.76 | 0.12 | -0.02 | 4/29/2026 | 5/29/2026 3:59:45 PM EST |