Options Chain for RAPID7 INC COM (RPD) - $11.00 as of 9/4/2026 8:18:11 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 | 9.80 | 10.40 | 10.10 | 10.08 | -0.37 | -3.55% | 10.10 | 5 | 273 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 2.00 | 8.60 | 10.10 | 9.35 | 9.23 | 0.00 | 0.00% | 4.67 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 3.00 | 7.60 | 9.10 | 8.35 | 9.11 | 0.00 | 0.00% | 2.78 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 4.00 | 6.70 | 8.20 | 7.45 | 8.20 | 0.00 | 0.00% | 1.86 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 5.00 | 5.50 | 7.20 | 6.35 | 4.80 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 6.00 | 4.80 | 6.20 | 5.50 | 5.49 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 7.00 | 3.50 | 5.10 | 4.30 | 4.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 8.00 | 2.45 | 4.10 | 3.28 | 4.61 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.05 | 0.98 | 0.02 | -0.01 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 9.00 | 1.80 | 2.85 | 2.33 | 2.28 | 0.00 | 0.00% | 0.26 | 0 | 1,201 | 2.03 | 0.92 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 10.00 | 0.95 | 2.10 | 1.53 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.80 | 0.77 | 0.17 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 11.00 | 0.55 | 1.00 | 0.78 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.87 | 0.55 | 0.23 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 12.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.14 | -30.44% | 0.03 | 1 | 53 | 0.80 | 0.33 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 13 | 91 | 0.84 | 0.19 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 154 | 0.95 | 0.10 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.58 | 0.04 | 0.05 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.37 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.56 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 19 | 3.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.64 | -0.02 | 0.02 | -0.01 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.90 | -0.08 | 0.08 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.89 | -0.23 | 0.17 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.73 | -0.45 | 0.23 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.05 | +4.00% | 0.11 | 15 | 49 | 0.81 | -0.67 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 13.00 | 1.50 | 2.60 | 2.05 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.59 | -0.81 | 0.15 | -0.02 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 14.00 | 2.30 | 3.40 | 2.85 | 2.82 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.62 | -0.90 | 0.10 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 2.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.86 | -0.96 | 0.05 | -0.01 | 8/17/2026 | 9/4/2026 4:00:03 PM EST |
| 16.00 | 4.00 | 5.40 | 4.70 | % | 0.29 | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.00 | 5.00 | 6.40 | 5.70 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | 6.66 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 7.00 | 8.40 | 7.70 | 7.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 8.00 | 9.40 | 8.70 | 9.07 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 9.00 | 10.40 | 9.70 | 9.04 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |