Options Chain for RAPID7 INC COM (RPD) - $15.76 as of 11/28/2025 4:11:50 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 | 13.70 | 15.70 | 14.70 | % | 14.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 12.70 | 14.70 | 13.70 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 11.70 | 13.70 | 12.70 | % | 4.23 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 10.70 | 12.70 | 11.70 | % | 2.92 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 9.70 | 11.70 | 10.70 | % | 2.14 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 6.00 | 8.70 | 10.70 | 9.70 | % | 1.62 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.00 | 8.00 | 9.70 | 8.85 | % | 1.26 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 8.00 | 6.70 | 8.70 | 7.70 | % | 0.96 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 9.00 | 6.10 | 7.80 | 6.95 | % | 0.77 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 10.00 | 5.00 | 6.70 | 5.85 | % | 0.58 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 11.00 | 4.50 | 5.80 | 5.15 | % | 0.47 | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 12.00 | 3.20 | 4.10 | 3.65 | % | 0.30 | 0 | 0 | 1.27 | 0.97 | 0.03 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 13.00 | 2.20 | 3.10 | 2.65 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 0.91 | 0.07 | -0.01 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 0.95 | 2.95 | 1.95 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.42 | 0.82 | 0.12 | -0.02 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 1.05 | 1.40 | 1.23 | 1.40 | +0.05 | +3.71% | 0.08 | 2 | 523 | 0.55 | 0.66 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 516 | 0.53 | 0.47 | 0.19 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 133 | 80 | 0.58 | 0.24 | 0.14 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.10 | -47.62% | 0.01 | 85 | 751 | 0.92 | 0.09 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.96 | 0.05 | 0.04 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.37 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.35 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/28/2025 12:59:51 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:51 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:51 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:51 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 12:59:51 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.19 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:51 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,616 | 2.26 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:51 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:51 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 12:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:51 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/28/2025 12:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/28/2025 12:59:51 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/28/2025 12:59:51 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.45 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 11/28/2025 12:59:51 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:51 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.69 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 11/28/2025 12:59:51 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.81 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/28/2025 12:59:51 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/28/2025 12:59:51 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/28/2025 12:59:51 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.03 | 0.03 | -0.01 | 11/17/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.81 | -0.09 | 0.07 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | -0.18 | 0.12 | -0.02 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.49 | +0.04 | +8.89% | 0.04 | 1 | 518 | 0.60 | -0.34 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.85 | 1.10 | 0.98 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.54 | -0.53 | 0.19 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 17.50 | 1.75 | 2.95 | 2.35 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 1,946 | 1.20 | -0.76 | 0.14 | -0.02 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 3.10 | 3.80 | 3.45 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.98 | -0.91 | 0.08 | -0.01 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 4.00 | 4.60 | 4.30 | 4.43 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.92 | -0.95 | 0.04 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 4.20 | 6.40 | 5.30 | 7.34 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.74 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 22.50 | 6.70 | 7.80 | 7.25 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.86 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/28/2025 12:59:51 PM EST |
| 24.00 | 7.30 | 8.60 | 7.95 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.34 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 8.60 | 10.00 | 9.30 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 380 | 1.87 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:51 PM EST |
| 26.00 | 9.30 | 11.30 | 10.30 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 27.00 | 11.00 | 12.30 | 11.65 | 8.34 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.32 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:51 PM EST |
| 28.00 | 11.30 | 13.30 | 12.30 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 29.00 | 12.30 | 14.30 | 13.30 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 30.00 | 14.20 | 14.60 | 14.40 | 15.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 31.00 | 14.30 | 16.30 | 15.30 | % | 0.49 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 32.00 | 15.30 | 17.30 | 16.30 | % | 0.51 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | 18.30 | 20.10 | 19.20 | 14.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:51 PM EST |
| 40.00 | 23.30 | 25.10 | 24.20 | 15.18 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 11/28/2025 12:59:51 PM EST |
| 45.00 | 28.30 | 30.30 | 29.30 | % | 0.65 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 50.00 | 33.30 | 35.30 | 34.30 | 36.30 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:51 PM EST |
| 55.00 | 38.30 | 40.30 | 39.30 | 16.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 11/28/2025 12:59:51 PM EST |
| 60.00 | 43.30 | 45.30 | 44.30 | 20.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 11/28/2025 12:59:51 PM EST |
| 65.00 | 48.30 | 50.30 | 49.30 | 25.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 11/28/2025 12:59:51 PM EST |
| 70.00 | 53.30 | 55.00 | 54.15 | 26.15 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 12:59:51 PM EST |
| 75.00 | 58.30 | 60.10 | 59.20 | 31.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 12:59:51 PM EST |
| 80.00 | 63.30 | 65.00 | 64.15 | 36.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 12:59:51 PM EST |
| 85.00 | 68.30 | 70.10 | 69.20 | % | 0.81 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |