Options Chain for RAPID7 INC COM (RPD) - $18.77 as of 8/12/2025 1:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.00 | 7.60 | 7.30 | % | 0.56 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 14.00 | 5.90 | 7.60 | 6.75 | % | 0.48 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 15.00 | 5.00 | 5.40 | 5.20 | % | 0.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 16.00 | 4.20 | 4.40 | 4.30 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 17.00 | 3.00 | 3.40 | 3.20 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 18.00 | 2.00 | 2.50 | 2.25 | 1.70 | +0.95 | +126.67% | 0.12 | 1 | 13 | 1.01 | 0.97 | 0.06 | -0.01 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 19.00 | 1.20 | 1.45 | 1.33 | 1.10 | +0.26 | +30.96% | 0.07 | 47 | 4 | 0.50 | 0.84 | 0.25 | -0.04 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.40 | +400.00% | 0.03 | 33 | 70 | 0.51 | 0.49 | 0.41 | -0.06 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.12 | +150.00% | 0.01 | 2 | 54 | 0.78 | 0.15 | 0.24 | -0.04 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.90 | 0.02 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 2,616 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 3.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 459 | 2.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 82 | 4.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,235 | 1.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 162 | 5.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 5,488 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:59 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:58:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 12:58:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:58:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 12:58:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:58:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 12:58:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:58:59 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/12/2025 12:58:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.94 | -0.03 | 0.06 | -0.01 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.66 | -0.16 | 0.25 | -0.04 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.40 | -1.17 | -74.53% | 0.01 | 24 | 186 | 0.54 | -0.51 | 0.41 | -0.06 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 21.00 | 0.80 | 1.10 | 0.95 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.65 | -0.85 | 0.24 | -0.04 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 22.00 | 1.55 | 3.50 | 2.53 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 3.14 | -0.98 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 23.00 | 2.50 | 4.70 | 3.60 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 27 | 3.69 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 24.00 | 3.60 | 4.30 | 3.95 | 4.27 | +0.07 | +1.67% | 0.16 | 10 | 26 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 4.60 | 6.90 | 5.75 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.69 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:59 PM EST |
| 26.00 | 5.60 | 7.90 | 6.75 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:59 PM EST |
| 27.00 | 6.60 | 8.60 | 7.60 | 3.67 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:59 PM EST |
| 28.00 | 7.60 | 9.90 | 8.75 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 14 | 5.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 12:58:59 PM EST |
| 29.00 | 8.50 | 10.90 | 9.70 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 22 | 5.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 9.50 | 10.30 | 9.90 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 35 | 3.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 12:58:59 PM EST |
| 31.00 | 10.60 | 12.50 | 11.55 | 12.80 | 0.00 | 0.00% | 0.37 | 0 | 17 | 5.67 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 32.00 | 11.50 | 13.80 | 12.65 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:58:59 PM EST |
| 33.00 | 12.50 | 14.30 | 13.40 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 9 | 7.03 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/12/2025 12:58:59 PM EST |
| 34.00 | 13.60 | 15.80 | 14.70 | 10.73 | 0.00 | 0.00% | 0.43 | 0 | 4 | 7.23 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 14.40 | 16.70 | 15.55 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:58:59 PM EST |
| 36.00 | 15.60 | 17.70 | 16.65 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/12/2025 12:58:59 PM EST |
| 37.00 | 16.50 | 18.60 | 17.55 | 9.75 | 0.00 | 0.00% | 0.47 | 0 | 7 | 7.93 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 12:58:59 PM EST |
| 38.00 | 17.50 | 19.90 | 18.70 | 7.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 12:58:59 PM EST |
| 39.00 | 18.30 | 20.90 | 19.60 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 19.40 | 21.90 | 20.65 | 4.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 8/12/2025 12:58:59 PM EST |
| 41.00 | 20.40 | 22.70 | 21.55 | 5.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:58:59 PM EST |
| 42.00 | 21.40 | 23.40 | 22.40 | 5.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 8/12/2025 12:58:59 PM EST |
| 43.00 | 22.40 | 24.90 | 23.65 | % | 0.55 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 44.00 | 23.50 | 25.60 | 24.55 | 7.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 24.50 | 26.40 | 25.45 | % | 0.57 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 46.00 | 25.40 | 27.80 | 26.60 | % | 0.58 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 47.00 | 26.40 | 27.60 | 27.00 | % | 0.57 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 50.00 | 29.40 | 31.20 | 30.30 | % | 0.61 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 55.00 | 34.40 | 36.50 | 35.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 60.00 | 39.30 | 41.80 | 40.55 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |