Options Chain for RAPID7 INC COM (RPD) - $10.61 as of 7/22/2026 3:29:08 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 | 8.20 | 10.70 | 9.45 | 11.26 | 0.00 | 0.00% | 9.45 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:00 PM EST |
| 2.00 | 7.20 | 9.70 | 8.45 | 5.00 | 0.00 | 0.00% | 4.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:00 PM EST |
| 3.00 | 6.20 | 8.70 | 7.45 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 4.00 | 5.50 | 7.60 | 6.55 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 5.00 | 4.60 | 6.10 | 5.35 | 1.95 | 0.00 | 0.00% | 1.07 | 0 | 8 | 3.86 | 0.98 | 0.01 | 0.00 | 5/11/2026 | 7/22/2026 4:00:00 PM EST |
| 6.00 | 3.90 | 4.30 | 4.10 | 6.31 | 0.00 | 0.00% | 0.68 | 0 | 1,397 | 1.82 | 0.95 | 0.03 | -0.01 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 7.00 | 3.00 | 3.40 | 3.20 | 5.24 | 0.00 | 0.00% | 0.46 | 0 | 381 | 1.10 | 0.89 | 0.06 | -0.01 | 7/20/2026 | 7/22/2026 4:00:00 PM EST |
| 8.00 | 2.20 | 2.45 | 2.33 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 231 | 1.01 | 0.80 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 9.00 | 1.35 | 2.15 | 1.75 | 1.94 | 0.00 | 0.00% | 0.19 | 0 | 2,045 | 1.09 | 0.69 | 0.11 | -0.02 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 10.00 | 0.95 | 1.50 | 1.23 | 1.17 | 0.00 | 0.00% | 0.12 | 0 | 468 | 1.07 | 0.57 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 11.00 | 0.65 | 1.00 | 0.83 | 0.76 | 0.00 | 0.00% | 0.08 | 0 | 1,223 | 1.05 | 0.45 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.92 | 0.35 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 13.00 | 0.25 | 0.95 | 0.60 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 1,563 | 1.28 | 0.26 | 0.10 | -0.02 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.32 | 0.20 | 0.09 | -0.02 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.21 | 0.16 | 0.07 | -0.01 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 70 | 3.19 | 0.09 | 0.05 | -0.01 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.14 | 0.08 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.77 | 0.05 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 18 | 3.52 | 0.03 | 0.02 | 0.00 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.55 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.74 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 1 | 3.78 | 0.01 | 0.01 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.87 | 0.01 | 0.01 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 307 | 3.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 250 | 2.65 | -0.02 | 0.01 | 0.00 | 7/9/2026 | 7/22/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2,632 | 1.47 | -0.05 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.21 | -0.11 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 336 | 1.18 | -0.20 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 9.00 | 0.50 | 0.95 | 0.73 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 265 | 1.08 | -0.31 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 10.00 | 1.00 | 1.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.02 | -0.43 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 11.00 | 1.60 | 2.15 | 1.88 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 123 | 1.12 | -0.55 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 12.00 | 2.50 | 2.90 | 2.70 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.21 | -0.65 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 13.00 | 2.35 | 3.80 | 3.08 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 117 | 1.52 | -0.74 | 0.10 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 14.00 | 3.10 | 5.00 | 4.05 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.90 | -0.80 | 0.09 | -0.02 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 15.00 | 4.20 | 5.90 | 5.05 | 7.92 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.97 | -0.84 | 0.07 | -0.01 | 6/12/2026 | 7/22/2026 4:00:00 PM EST |
| 16.00 | 5.10 | 6.80 | 5.95 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.02 | -0.91 | 0.05 | -0.01 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 17.00 | 6.00 | 8.40 | 7.20 | 11.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.10 | -0.92 | 0.05 | -0.01 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 18.00 | 7.00 | 10.10 | 8.55 | 12.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.51 | -0.95 | 0.03 | -0.01 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 19.00 | 8.00 | 10.80 | 9.40 | 13.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.36 | -0.97 | 0.02 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 20.00 | 9.00 | 11.40 | 10.20 | 14.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.10 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 21.00 | 10.00 | 12.40 | 11.20 | 15.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.76 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 22.00 | 11.00 | 12.80 | 11.90 | 16.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 23.00 | 12.00 | 13.80 | 12.90 | 17.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 24.00 | 13.00 | 14.80 | 13.90 | 18.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 4:00:00 PM EST |
| 25.00 | 14.00 | 15.80 | 14.90 | % | 0.60 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 30.00 | 19.00 | 20.80 | 19.90 | % | 0.66 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST |