Options Chain for RAPID7 INC COM (RPD) - $13.42 as of 1/14/2026 7:55:40 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 | 11.90 | 13.70 | 12.80 | % | 12.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 2.00 | 10.90 | 12.70 | 11.80 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 3.00 | 10.00 | 11.70 | 10.85 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 4.00 | 9.00 | 10.70 | 9.85 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 5.00 | 8.00 | 9.70 | 8.85 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 6.00 | 7.00 | 8.60 | 7.80 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 7.00 | 6.00 | 7.60 | 6.80 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 8.00 | 5.10 | 6.50 | 5.80 | 5.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:56 PM EST |
| 9.00 | 3.90 | 5.70 | 4.80 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 10.00 | 2.80 | 4.70 | 3.75 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/14/2026 3:59:56 PM EST |
| 11.00 | 2.10 | 3.50 | 2.80 | % | 0.25 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 12.00 | 0.90 | 2.70 | 1.80 | % | 0.15 | 0 | 0 | 4.94 | 0.98 | 0.07 | -0.01 | 1/14/2026 3:59:56 PM EST | |||
| 13.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.10 | -13.34% | 0.06 | 18 | 42 | 0.91 | 0.77 | 0.38 | -0.09 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.15 | -37.50% | 0.02 | 200 | 2,299 | 0.83 | 0.32 | 0.42 | -0.08 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.51 | 0.06 | 0.12 | -0.02 | 1/9/2026 | 1/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,107 | 2.94 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/14/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 341 | 3.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/14/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 989 | 2.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 294 | 4.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/14/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 386 | 6.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/14/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7,599 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/14/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,933 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/14/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/14/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/14/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/14/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/14/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/14/2026 3:59:56 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 3 | 2.09 | -0.02 | 0.07 | -0.01 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 89 | 0.77 | -0.23 | 0.38 | -0.09 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 1.10 | 0.58 | 0.56 | -0.04 | -6.67% | 0.04 | 1 | 296 | 2.06 | -0.68 | 0.42 | -0.08 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 15.00 | 0.40 | 2.40 | 1.40 | 1.30 | +0.05 | +4.00% | 0.09 | 2 | 197 | 3.70 | -0.94 | 0.12 | -0.02 | 1/14/2026 | 1/14/2026 3:59:56 PM EST |
| 16.00 | 1.75 | 3.40 | 2.58 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 10 | 4.42 | -1.00 | 0.01 | 0.00 | 1/13/2026 | 1/14/2026 3:59:56 PM EST |
| 17.50 | 3.90 | 4.20 | 4.05 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 37 | 3.04 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:56 PM EST |
| 19.00 | 4.70 | 6.10 | 5.40 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 5.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/14/2026 3:59:56 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | 6.25 | 0.00 | 0.00% | 0.33 | 0 | 65 | 4.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:56 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 23 | 5.69 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/14/2026 3:59:56 PM EST |
| 22.50 | 8.00 | 9.50 | 8.75 | 8.20 | 0.00 | 0.00% | 0.39 | 0 | 30 | 6.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/14/2026 3:59:56 PM EST |
| 24.00 | 9.50 | 11.00 | 10.25 | 5.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/14/2026 3:59:56 PM EST |
| 25.00 | 11.30 | 11.70 | 11.50 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 28 | 5.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/14/2026 3:59:56 PM EST |
| 26.00 | 11.40 | 13.10 | 12.25 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/14/2026 3:59:56 PM EST |
| 27.00 | 12.40 | 14.10 | 13.25 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 1/14/2026 3:59:56 PM EST |
| 28.00 | 13.40 | 15.10 | 14.25 | 5.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/14/2026 3:59:56 PM EST |
| 29.00 | 14.40 | 16.10 | 15.25 | % | 0.53 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 30.00 | 15.40 | 17.10 | 16.25 | 11.24 | 0.00 | 0.00% | 0.54 | 0 | 2 | 8.73 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/14/2026 3:59:56 PM EST |
| 31.00 | 16.40 | 18.10 | 17.25 | % | 0.56 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 32.00 | 17.40 | 19.10 | 18.25 | % | 0.57 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 35.00 | 20.40 | 22.10 | 21.25 | 16.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/14/2026 3:59:56 PM EST |
| 40.00 | 25.40 | 27.10 | 26.25 | 17.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 1/14/2026 3:59:56 PM EST |
| 45.00 | 30.40 | 32.10 | 31.25 | 7.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/14/2026 3:59:56 PM EST |
| 50.00 | 35.40 | 37.10 | 36.25 | 25.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 1/14/2026 3:59:56 PM EST |
| 55.00 | 40.40 | 42.10 | 41.25 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 60.00 | 45.40 | 47.10 | 46.25 | 20.52 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 1/14/2026 3:59:56 PM EST |
| 65.00 | 50.40 | 52.10 | 51.25 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 70.00 | 55.40 | 57.10 | 56.25 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 75.00 | 59.80 | 62.80 | 61.30 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 80.00 | 65.40 | 67.10 | 66.25 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST | |||
| 85.00 | 70.40 | 72.10 | 71.25 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:56 PM EST |