Options Chain for RAPID7 INC COM (RPD) - $5.04 as of 4/10/2026 5:16:07 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 | 4.10 | 5.20 | 4.65 | % | 4.65 | 0 | 3 | 8.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 2.00 | 3.30 | 4.30 | 3.80 | % | 1.90 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 3.00 | 2.20 | 3.30 | 2.75 | % | 0.92 | 0 | 1 | 3.70 | 0.99 | 0.02 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 4.00 | 1.60 | 2.15 | 1.88 | % | 0.47 | 0 | 11 | 2.16 | 0.91 | 0.10 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 5.00 | 0.90 | 1.10 | 1.00 | 1.09 | 0.00 | 0.00% | 0.20 | 0 | 615 | 0.97 | 0.73 | 0.20 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 6.00 | 0.15 | 0.55 | 0.35 | 0.51 | -0.07 | -12.07% | 0.06 | 7 | 5,842 | 1.02 | 0.50 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.06 | -20.69% | 0.04 | 90 | 401 | 1.02 | 0.30 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 23 | 206 | 1.06 | 0.17 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.08 | 0.09 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.05 | 0.04 | 0.05 | 0.00 | 3/23/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 20 | 2.35 | 0.02 | 0.03 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 11 | 2.52 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 60 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 15 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 1 | 2.06 | -0.01 | 0.02 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.14 | -0.09 | 0.10 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.03 | -8.58% | 0.07 | 118 | 85 | 1.11 | -0.27 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.79 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.10 | -0.50 | 0.24 | -0.01 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 7.00 | 1.50 | 1.60 | 1.55 | 1.40 | -0.61 | -30.35% | 0.22 | 1 | 19 | 1.07 | -0.70 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 8.00 | 2.05 | 2.70 | 2.38 | % | 0.30 | 0 | 10 | 1.64 | -0.83 | 0.14 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 9.00 | 2.95 | 3.80 | 3.38 | % | 0.38 | 0 | 0 | 2.11 | -0.92 | 0.09 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 10.00 | 3.80 | 4.80 | 4.30 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.35 | -0.96 | 0.05 | 0.00 | 4/9/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 4.70 | 5.90 | 5.30 | % | 0.48 | 0 | 1 | 2.75 | -0.98 | 0.03 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 12.00 | 5.80 | 6.90 | 6.35 | % | 0.53 | 0 | 3 | 2.93 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 13.00 | 6.80 | 7.80 | 7.30 | 7.61 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.91 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 7.80 | 8.90 | 8.35 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 8.80 | 9.90 | 9.35 | % | 0.62 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 16.00 | 9.80 | 10.90 | 10.35 | % | 0.65 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 17.00 | 10.80 | 11.90 | 11.35 | % | 0.67 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 18.00 | 11.80 | 12.90 | 12.35 | % | 0.69 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 19.00 | 12.80 | 13.80 | 13.30 | % | 0.70 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 20.00 | 13.90 | 14.80 | 14.35 | 14.24 | % | 0.72 | 1 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 21.00 | 14.80 | 15.80 | 15.30 | % | 0.73 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 22.00 | 15.80 | 16.90 | 16.35 | % | 0.74 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 23.00 | 16.80 | 17.90 | 17.35 | % | 0.75 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 24.00 | 17.80 | 18.90 | 18.35 | % | 0.76 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 25.00 | 18.80 | 19.90 | 19.35 | % | 0.77 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 26.00 | 19.80 | 20.90 | 20.35 | % | 0.78 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 27.00 | 20.80 | 21.90 | 21.35 | % | 0.79 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 28.00 | 21.80 | 22.90 | 22.35 | % | 0.80 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 30.00 | 23.80 | 24.90 | 24.35 | % | 0.81 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST | |||
| 35.00 | 28.80 | 29.90 | 29.35 | % | 0.84 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:59 PM EST |