Options Chain for RAPID7 INC COM (RPD) - $18.37 as of 10/16/2025 9:45:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.80 | 7.20 | 6.50 | % | 0.54 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 13.00 | 4.90 | 6.00 | 5.45 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 14.00 | 3.80 | 5.00 | 4.40 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 15.00 | 2.80 | 3.90 | 3.35 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 16.00 | 2.05 | 2.70 | 2.38 | % | 0.15 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 17.00 | 1.15 | 1.75 | 1.45 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.95 | 0.92 | 0.14 | -0.05 | 8/20/2025 | 10/16/2025 9:58:57 AM EST |
| 18.00 | 0.25 | 0.95 | 0.60 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.61 | 0.68 | 0.32 | -0.21 | 10/10/2025 | 10/16/2025 9:58:57 AM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.95 | 0.34 | 0.33 | -0.19 | 10/15/2025 | 10/16/2025 9:58:57 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.01 | 2 | 1,653 | 1.30 | 0.11 | 0.16 | -0.05 | 10/16/2025 | 10/16/2025 9:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 379 | 3.76 | 0.02 | 0.04 | -0.01 | 10/13/2025 | 10/16/2025 9:58:57 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 592 | 4.36 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/16/2025 9:58:57 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 191 | 5.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:57 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 9:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:57 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 62 | 6.25 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:57 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 6.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:57 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61 | 7.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 9:58:57 AM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/16/2025 9:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/16/2025 9:58:57 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/16/2025 9:58:57 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/16/2025 9:58:57 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/16/2025 9:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/16/2025 9:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/16/2025 9:58:57 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 10/16/2025 9:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 10/16/2025 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/16/2025 9:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 9:58:57 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.24 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 9:58:57 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.27 | -0.01 | 0.02 | 0.00 | 10/8/2025 | 10/16/2025 9:58:57 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.04 | +33.34% | 0.01 | 10 | 77 | 2.48 | -0.08 | 0.14 | -0.05 | 10/16/2025 | 10/16/2025 9:58:57 AM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.01 | -3.45% | 0.01 | 10 | 250 | 1.03 | -0.32 | 0.32 | -0.21 | 10/16/2025 | 10/16/2025 9:58:57 AM EST |
| 19.00 | 0.70 | 1.00 | 0.85 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 99 | 1.73 | -0.66 | 0.33 | -0.19 | 10/13/2025 | 10/16/2025 9:58:57 AM EST |
| 20.00 | 1.00 | 2.40 | 1.70 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 123 | 3.39 | -0.89 | 0.16 | -0.05 | 10/8/2025 | 10/16/2025 9:58:57 AM EST |
| 21.00 | 1.20 | 3.30 | 2.25 | 1.31 | 0.00 | 0.00% | 0.11 | 0 | 222 | 3.84 | -0.98 | 0.04 | -0.01 | 9/23/2025 | 10/16/2025 9:58:57 AM EST |
| 22.00 | 3.10 | 4.10 | 3.60 | 2.02 | 0.00 | 0.00% | 0.16 | 0 | 43 | 3.88 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 10/16/2025 9:58:57 AM EST |
| 23.00 | 4.10 | 5.20 | 4.65 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 18 | 4.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/16/2025 9:58:57 AM EST |
| 24.00 | 5.00 | 6.20 | 5.60 | 5.68 | 0.00 | 0.00% | 0.23 | 0 | 61 | 5.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:57 AM EST |
| 25.00 | 5.90 | 7.30 | 6.60 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 101 | 5.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 9:58:57 AM EST |
| 26.00 | 6.90 | 8.20 | 7.55 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 6.07 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/16/2025 9:58:57 AM EST |
| 27.00 | 7.90 | 9.20 | 8.55 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/16/2025 9:58:57 AM EST |
| 28.00 | 8.90 | 10.20 | 9.55 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 11 | 6.84 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/16/2025 9:58:57 AM EST |
| 29.00 | 9.90 | 11.20 | 10.55 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 5 | 7.20 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/16/2025 9:58:57 AM EST |
| 30.00 | 10.40 | 12.70 | 11.55 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/16/2025 9:58:57 AM EST |
| 31.00 | 11.40 | 13.70 | 12.55 | % | 0.40 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 32.00 | 12.40 | 14.70 | 13.55 | % | 0.42 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 33.00 | 13.40 | 15.70 | 14.55 | 10.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/16/2025 9:58:57 AM EST |
| 34.00 | 14.50 | 16.70 | 15.60 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 35.00 | 15.50 | 17.70 | 16.60 | 3.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 10/16/2025 9:58:57 AM EST |
| 36.00 | 16.50 | 18.70 | 17.60 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 37.00 | 17.40 | 19.70 | 18.55 | 11.26 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/16/2025 9:58:57 AM EST |
| 40.00 | 20.50 | 22.70 | 21.60 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 10/16/2025 9:58:57 AM EST |
| 42.00 | 22.10 | 25.00 | 23.55 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 45.00 | 25.10 | 28.00 | 26.55 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 47.00 | 27.10 | 30.00 | 28.55 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 50.00 | 30.10 | 33.00 | 31.55 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 55.00 | 35.10 | 37.90 | 36.50 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST |