Options Chain for RUBRIK INC. CL A (RBRK) - $89.10 as of 12/8/2025 9:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 69.60 | 73.70 | 71.65 | 57.50 | 0.00 | 0.00% | 4.09 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:55 PM EST |
| 20.00 | 67.10 | 71.30 | 69.20 | 51.42 | 0.00 | 0.00% | 3.46 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:55 PM EST |
| 22.50 | 64.70 | 68.60 | 66.65 | % | 2.96 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 25.00 | 62.30 | 66.10 | 64.20 | 45.36 | 0.00 | 0.00% | 2.57 | 0 | 20 | 2.94 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:55 PM EST |
| 27.50 | 59.70 | 63.60 | 61.65 | 47.20 | 0.00 | 0.00% | 2.24 | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:55 PM EST |
| 30.00 | 57.20 | 61.30 | 59.25 | 57.70 | 0.00 | 0.00% | 1.98 | 0 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 32.50 | 54.70 | 58.70 | 56.70 | 51.68 | 0.00 | 0.00% | 1.74 | 0 | 45 | 2.41 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:55 PM EST |
| 35.00 | 52.20 | 56.30 | 54.25 | 46.70 | 0.00 | 0.00% | 1.55 | 0 | 29 | 2.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:55 PM EST |
| 37.50 | 49.80 | 53.80 | 51.80 | 43.20 | 0.00 | 0.00% | 1.38 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 47.30 | 51.20 | 49.25 | 49.50 | 0.00 | 0.00% | 1.23 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 42.50 | 45.70 | 48.40 | 47.05 | 43.50 | 0.00 | 0.00% | 1.11 | 0 | 25 | 1.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 43.20 | 46.20 | 44.70 | 43.70 | 0.00 | 0.00% | 0.99 | 0 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 47.50 | 40.70 | 43.50 | 42.10 | 43.80 | 0.00 | 0.00% | 0.89 | 0 | 43 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 37.70 | 40.50 | 39.10 | 39.00 | +0.85 | +2.23% | 0.78 | 2 | 170 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 52.50 | 35.40 | 37.80 | 36.60 | 34.00 | 0.00 | 0.00% | 0.70 | 0 | 211 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 33.30 | 36.00 | 34.65 | 33.26 | 0.00 | 0.00% | 0.63 | 0 | 60 | 1.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 57.50 | 30.30 | 33.80 | 32.05 | 14.90 | 0.00 | 0.00% | 0.56 | 0 | 117 | 1.22 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 29.00 | 30.60 | 29.80 | 29.50 | +0.37 | +1.27% | 0.50 | 2 | 580 | 0.95 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 62.50 | 25.40 | 28.00 | 26.70 | 10.45 | 0.00 | 0.00% | 0.43 | 0 | 105 | 0.84 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 24.10 | 25.50 | 24.80 | 24.79 | 0.00 | 0.00% | 0.38 | 0 | 318 | 0.76 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 67.50 | 20.70 | 23.00 | 21.85 | 20.68 | 0.00 | 0.00% | 0.32 | 0 | 54 | 0.69 | 0.97 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 19.10 | 20.60 | 19.85 | 19.00 | -0.19 | -0.99% | 0.28 | 23 | 504 | 0.64 | 0.95 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 72.50 | 16.70 | 18.60 | 17.65 | 18.00 | +1.55 | +9.43% | 0.24 | 34 | 343 | 0.65 | 0.93 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 15.00 | 16.00 | 15.50 | 15.10 | +2.00 | +15.27% | 0.21 | 36 | 1,160 | 0.49 | 0.90 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 77.50 | 12.80 | 13.70 | 13.25 | 11.30 | -0.40 | -3.42% | 0.17 | 14 | 277 | 0.47 | 0.86 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 10.50 | 11.50 | 11.00 | 11.15 | +1.45 | +14.95% | 0.14 | 38 | 1,341 | 0.43 | 0.80 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 82.50 | 8.80 | 10.00 | 9.40 | 9.16 | +0.84 | +10.10% | 0.11 | 17 | 526 | 0.45 | 0.74 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 7.10 | 7.90 | 7.50 | 7.80 | +1.40 | +21.88% | 0.09 | 202 | 21,515 | 0.43 | 0.67 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 87.50 | 5.80 | 6.30 | 6.05 | 5.80 | +0.40 | +7.41% | 0.07 | 77 | 295 | 0.43 | 0.60 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 4.50 | 5.00 | 4.75 | 4.80 | +0.67 | +16.23% | 0.05 | 161 | 1,969 | 0.42 | 0.52 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 92.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.20 | +5.89% | 0.04 | 34 | 281 | 0.42 | 0.43 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 2.65 | 2.90 | 2.78 | 2.87 | +0.26 | +9.97% | 0.03 | 243 | 479 | 0.42 | 0.36 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 97.50 | 1.95 | 2.25 | 2.10 | 2.05 | -0.05 | -2.39% | 0.02 | 32 | 348 | 0.42 | 0.28 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.02 | 364 | 2,080 | 0.42 | 0.22 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 0.45 | 1.20 | 0.83 | 0.95 | +0.10 | +11.77% | 0.01 | 10 | 486 | 0.42 | 0.13 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.19 | -29.69% | 0.00 | 10 | 871 | 0.41 | 0.07 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.35 | -58.34% | 0.00 | 262 | 787 | 0.45 | 0.04 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.11 | -47.83% | 0.00 | 50 | 1,266 | 0.46 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 816 | 0.59 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 502 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.10 | +40.00% | 0.00 | 10 | 243 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/8/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 206 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 246 | 2.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 651 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.23 | -82.15% | 0.00 | 2 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 243 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 88 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.19 | -79.17% | 0.00 | 21 | 295 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.18 | -60.00% | 0.00 | 15 | 1,387 | 0.67 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.17 | -53.13% | 0.00 | 1 | 853 | 0.59 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.20 | -44.45% | 0.01 | 21 | 1,129 | 0.60 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.85 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.58 | -0.03 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.40 | -0.29 | -42.03% | 0.00 | 79 | 787 | 0.43 | -0.05 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 72.50 | 0.20 | 0.55 | 0.38 | 0.48 | -0.62 | -56.37% | 0.01 | 13 | 646 | 0.44 | -0.07 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.75 | -51.73% | 0.01 | 57 | 1,702 | 0.46 | -0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 77.50 | 0.75 | 1.25 | 1.00 | 1.10 | -0.73 | -39.90% | 0.01 | 28 | 232 | 0.44 | -0.14 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 1.30 | 1.60 | 1.45 | 1.30 | -1.73 | -57.10% | 0.02 | 69 | 453 | 0.44 | -0.20 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 82.50 | 1.95 | 2.15 | 2.05 | 2.43 | -1.17 | -32.50% | 0.02 | 12 | 339 | 0.43 | -0.26 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 2.75 | 2.95 | 2.85 | 2.90 | -2.11 | -42.12% | 0.03 | 141 | 273 | 0.42 | -0.33 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 87.50 | 3.70 | 4.00 | 3.85 | 3.76 | -2.31 | -38.06% | 0.04 | 13 | 124 | 0.42 | -0.40 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 4.90 | 5.20 | 5.05 | 5.07 | -1.58 | -23.76% | 0.06 | 71 | 344 | 0.41 | -0.48 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 92.50 | 6.20 | 6.70 | 6.45 | 6.30 | -3.50 | -35.72% | 0.07 | 2 | 136 | 0.41 | -0.57 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 7.60 | 8.60 | 8.10 | 9.07 | -17.98 | -66.47% | 0.09 | 20 | 199 | 0.41 | -0.64 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 97.50 | 9.10 | 10.90 | 10.00 | 29.83 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.41 | -0.72 | 0.03 | -0.06 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 100.00 | 11.40 | 13.70 | 12.55 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.47 | -0.78 | 0.03 | -0.05 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 105.00 | 15.60 | 18.10 | 16.85 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.66 | -0.87 | 0.02 | -0.03 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 110.00 | 19.70 | 22.70 | 21.20 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.72 | -0.93 | 0.01 | -0.02 | 12/2/2025 | 12/8/2025 3:59:55 PM EST |
| 115.00 | 25.10 | 27.50 | 26.30 | 45.66 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | -0.96 | 0.01 | -0.01 | 11/17/2025 | 12/8/2025 3:59:55 PM EST |
| 120.00 | 28.90 | 32.80 | 30.85 | 34.30 | +0.50 | +1.48% | 0.26 | 1 | 2 | 0.90 | -0.98 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 125.00 | 34.30 | 37.80 | 36.05 | 42.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:55 PM EST |
| 130.00 | 38.90 | 42.60 | 40.75 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 135.00 | 43.90 | 47.70 | 45.80 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 140.00 | 48.90 | 52.60 | 50.75 | 56.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:55 PM EST |
| 145.00 | 53.70 | 57.90 | 55.80 | 58.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:55 PM EST |