Options Chain for RAPID7 INC COM (RPD) - $8.41 as of 6/3/2026 4:45:15 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 | 6.40 | 7.60 | 7.00 | 6.10 | 0.00 | 0.00% | 7.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 2:59:05 PM EST |
| 2.00 | 5.30 | 6.60 | 5.95 | 6.79 | 0.00 | 0.00% | 2.98 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 3.00 | 4.40 | 5.60 | 5.00 | 4.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 7.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 2:59:05 PM EST |
| 4.00 | 3.30 | 4.60 | 3.95 | 4.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 3.83 | 0.00 | 0.00% | 0.60 | 0 | 16 | 4.07 | 0.99 | 0.02 | 0.00 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 6.00 | 1.40 | 2.15 | 1.78 | 1.92 | -0.63 | -24.71% | 0.30 | 10 | 988 | 2.06 | 0.92 | 0.10 | -0.01 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 0.85 | -0.66 | -43.71% | 0.14 | 7 | 1,634 | 0.90 | 0.73 | 0.24 | -0.02 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.40 | -53.34% | 0.05 | 6 | 283 | 0.85 | 0.45 | 0.29 | -0.02 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.02 | 538 | 4,818 | 1.03 | 0.22 | 0.21 | -0.01 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 58 | 568 | 1.19 | 0.09 | 0.12 | -0.01 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.03 | 0.05 | 0.00 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.24 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 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 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 2:59:05 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 38 | 3.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 2:59:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.67 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 2:59:05 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 376 | 1.28 | -0.08 | 0.10 | -0.01 | 6/2/2026 | 6/3/2026 2:59:05 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.07 | +38.89% | 0.03 | 32 | 72 | 0.84 | -0.27 | 0.24 | -0.02 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.35 | -0.10 | -22.23% | 0.09 | 100 | 122 | 0.92 | -0.55 | 0.29 | -0.02 | 6/3/2026 | 6/3/2026 2:59:05 PM EST |
| 9.00 | 1.30 | 1.90 | 1.60 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.33 | -0.78 | 0.21 | -0.01 | 6/2/2026 | 6/3/2026 2:59:05 PM EST |
| 10.00 | 1.60 | 2.70 | 2.15 | 1.47 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.27 | -0.91 | 0.12 | -0.01 | 6/1/2026 | 6/3/2026 2:59:05 PM EST |
| 11.00 | 2.50 | 3.80 | 3.15 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.22 | -0.97 | 0.05 | 0.00 | 4/29/2026 | 6/3/2026 2:59:05 PM EST |
| 12.00 | 3.40 | 4.80 | 4.10 | % | 0.34 | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 13.00 | 4.40 | 5.80 | 5.10 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 14.00 | 5.40 | 6.80 | 6.10 | % | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 15.00 | 6.40 | 7.70 | 7.05 | % | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST | |||
| 16.00 | 7.40 | 8.70 | 8.05 | % | 0.50 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:05 PM EST |