Options Chain for RAPID7 INC COM (RPD) - $6.22 as of 2/27/2026 8:38:24 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 | 4.60 | 5.80 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 2.00 | 3.60 | 4.70 | 4.15 | % | 2.08 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | % | 1.03 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 4.00 | 1.80 | 2.75 | 2.28 | % | 0.57 | 0 | 0 | 3.00 | 1.00 | 0.01 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 5.00 | 1.15 | 1.55 | 1.35 | 1.34 | % | 0.27 | 6 | 0 | 1.51 | 0.93 | 0.13 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST | |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.75 | 0.64 | 0.37 | -0.01 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.03 | +17.65% | 0.03 | 13 | 166 | 0.76 | 0.28 | 0.33 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.97 | 0.08 | 0.15 | 0.00 | 2/26/2026 | 3/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 90 | 2.34 | 0.02 | 0.04 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 332 | 1.52 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 44 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.24 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/2/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/2/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,081 | 2.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/2/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 2.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/2/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 311 | 3.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/2/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.33 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/2/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/2/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 370 | 4.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/2/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/2/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/2/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/2/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/2/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/2/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/2/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/2/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/2/2026 3:59:57 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.57 | -0.07 | 0.13 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.16 | -44.45% | 0.05 | 100 | 984 | 0.73 | -0.36 | 0.37 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.12 | +16.44% | 0.13 | 2 | 76 | 0.74 | -0.72 | 0.33 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.00 | 1.60 | 2.25 | 1.93 | 1.97 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.92 | -0.92 | 0.15 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.59 | -0.98 | 0.04 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 32 | 3.10 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 11.00 | 4.30 | 5.50 | 4.90 | 4.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:57 PM EST |
| 12.00 | 5.20 | 6.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:57 PM EST |
| 13.00 | 6.20 | 7.60 | 6.90 | 2.30 | 0.00 | 0.00% | 0.53 | 0 | 55 | 4.02 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/2/2026 3:59:57 PM EST |
| 14.00 | 7.20 | 8.60 | 7.90 | 8.06 | 0.00 | 0.00% | 0.56 | 0 | 10 | 4.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 15.00 | 8.20 | 9.60 | 8.90 | 3.83 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/2/2026 3:59:57 PM EST |
| 16.00 | 9.20 | 10.60 | 9.90 | 3.55 | 0.00 | 0.00% | 0.62 | 0 | 31 | 4.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/2/2026 3:59:57 PM EST |
| 17.00 | 10.10 | 11.60 | 10.85 | 2.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/2/2026 3:59:57 PM EST |
| 18.00 | 10.90 | 12.60 | 11.75 | 3.05 | 0.00 | 0.00% | 0.65 | 0 | 61 | 5.03 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/2/2026 3:59:57 PM EST |
| 19.00 | 11.90 | 13.60 | 12.75 | 3.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/2/2026 3:59:57 PM EST |
| 20.00 | 12.90 | 14.60 | 13.75 | 13.70 | 0.00 | 0.00% | 0.69 | 0 | 10 | 5.28 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:57 PM EST |
| 21.00 | 13.90 | 15.60 | 14.75 | 3.01 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/2/2026 3:59:57 PM EST |
| 22.00 | 14.90 | 16.60 | 15.75 | 16.20 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 23.00 | 15.90 | 17.60 | 16.75 | % | 0.73 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 24.00 | 16.90 | 18.60 | 17.75 | 7.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/2/2026 3:59:57 PM EST |
| 25.00 | 17.90 | 19.60 | 18.75 | 10.30 | 0.00 | 0.00% | 0.75 | 0 | 73 | 5.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/2/2026 3:59:57 PM EST |
| 26.00 | 18.90 | 20.60 | 19.75 | % | 0.76 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 27.00 | 19.90 | 21.60 | 20.75 | % | 0.77 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 28.00 | 20.90 | 22.60 | 21.75 | % | 0.78 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 29.00 | 21.90 | 23.60 | 22.75 | % | 0.78 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 30.00 | 22.90 | 24.60 | 23.75 | % | 0.79 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 31.00 | 23.90 | 25.60 | 24.75 | % | 0.80 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 32.00 | 24.90 | 26.60 | 25.75 | % | 0.80 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 35.00 | 27.90 | 29.60 | 28.75 | % | 0.82 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST |