Options Chain for RUBRIK INC. CL A (RBRK) - $78.18 as of 12/19/2025 8:23:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.40 | 35.50 | 33.45 | % | 0.74 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 50.00 | 26.60 | 30.60 | 28.60 | % | 0.57 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 55.00 | 22.00 | 25.70 | 23.85 | 23.07 | +2.77 | +13.65% | 0.43 | 2 | 2 | 1.09 | 0.98 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 60.00 | 17.20 | 20.90 | 19.05 | 16.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.03 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 62.00 | 15.20 | 19.10 | 17.15 | % | 0.28 | 0 | 0 | 0.89 | 0.91 | 0.01 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 63.00 | 14.40 | 18.10 | 16.25 | % | 0.26 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 64.00 | 13.50 | 17.20 | 15.35 | % | 0.24 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 65.00 | 12.60 | 15.90 | 14.25 | % | 0.22 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 66.00 | 11.70 | 15.00 | 13.35 | % | 0.20 | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 67.00 | 10.60 | 14.60 | 12.60 | % | 0.19 | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 68.00 | 9.80 | 13.70 | 11.75 | % | 0.17 | 0 | 0 | 0.74 | 0.82 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 69.00 | 9.10 | 12.50 | 10.80 | % | 0.16 | 0 | 0 | 0.64 | 0.80 | 0.02 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 70.00 | 8.30 | 11.70 | 10.00 | 8.77 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.62 | 0.79 | 0.02 | -0.05 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 71.00 | 8.30 | 10.20 | 9.25 | 10.00 | % | 0.13 | 5 | 0 | 0.40 | 0.77 | 0.02 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST | |
| 72.00 | 7.50 | 10.10 | 8.80 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 73.00 | 6.90 | 9.70 | 8.30 | % | 0.11 | 0 | 0 | 0.46 | 0.72 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 74.00 | 6.80 | 8.50 | 7.65 | % | 0.10 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 75.00 | 6.20 | 7.00 | 6.60 | 6.49 | +1.79 | +38.09% | 0.09 | 3 | 15 | 0.43 | 0.66 | 0.03 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 76.00 | 5.50 | 6.80 | 6.15 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 77.00 | 4.90 | 5.70 | 5.30 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 78.00 | 4.10 | 5.20 | 4.65 | 5.00 | +0.94 | +23.16% | 0.06 | 4 | 4 | 0.40 | 0.56 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 79.00 | 3.80 | 4.90 | 4.35 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.52 | 0.04 | -0.06 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 80.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.70 | +21.22% | 0.05 | 48 | 32 | 0.41 | 0.49 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 81.00 | 2.90 | 3.90 | 3.40 | 5.31 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.45 | 0.04 | -0.06 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 82.00 | 2.20 | 3.60 | 2.90 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.39 | 0.41 | 0.04 | -0.05 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 83.00 | 1.55 | 3.10 | 2.33 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.37 | 0.37 | 0.04 | -0.05 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 84.00 | 1.95 | 3.70 | 2.83 | 2.50 | +0.50 | +25.00% | 0.03 | 1 | 0 | 0.45 | 0.34 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 85.00 | 1.85 | 2.40 | 2.13 | 2.20 | +1.00 | +83.34% | 0.03 | 38 | 105 | 0.41 | 0.31 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 86.00 | 1.35 | 2.95 | 2.15 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.27 | 0.03 | -0.05 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 87.00 | 0.15 | 2.25 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.24 | 0.03 | -0.04 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 88.00 | 0.35 | 2.75 | 1.55 | % | 0.02 | 0 | 0 | 0.40 | 0.22 | 0.03 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 89.00 | 0.90 | 2.55 | 1.73 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.03 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 90.00 | 0.90 | 1.30 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.17 | 0.03 | -0.03 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 91.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 92.00 | 0.40 | 1.35 | 0.88 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 93.00 | 0.05 | 0.95 | 0.50 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.13 | 0.02 | -0.03 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 94.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 95.00 | 0.30 | 0.95 | 0.63 | 0.50 | % | 0.01 | 4 | 0 | 0.43 | 0.10 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 4:00:01 PM EST | |
| 96.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 97.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 98.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 99.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 101.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 60.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 62.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 63.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 64.00 | 0.30 | 1.15 | 0.73 | 0.75 | % | 0.01 | 1 | 0 | 0.51 | -0.11 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST | |
| 65.00 | 0.60 | 1.50 | 1.05 | 0.99 | -0.36 | -26.67% | 0.02 | 11 | 18 | 0.55 | -0.12 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 66.00 | 0.25 | 1.75 | 1.00 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 67.00 | 0.50 | 1.95 | 1.23 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 68.00 | 0.05 | 2.20 | 1.13 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 69.00 | 0.20 | 1.65 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 70.00 | 1.10 | 2.60 | 1.85 | 1.46 | -0.66 | -31.14% | 0.03 | 1 | 17 | 0.50 | -0.21 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 71.00 | 0.50 | 3.00 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 72.00 | 0.80 | 2.25 | 1.53 | % | 0.02 | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 73.00 | 1.65 | 3.70 | 2.68 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 74.00 | 1.40 | 4.10 | 2.75 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 75.00 | 2.30 | 4.00 | 3.15 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.46 | -0.34 | 0.03 | -0.06 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 76.00 | 2.30 | 3.70 | 3.00 | 4.24 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.37 | 0.03 | -0.06 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 77.00 | 3.10 | 4.20 | 3.65 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.03 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 78.00 | 3.50 | 4.60 | 4.05 | 4.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.44 | 0.04 | -0.06 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 79.00 | 3.80 | 5.20 | 4.50 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.04 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 80.00 | 4.60 | 5.70 | 5.15 | 4.90 | -1.00 | -16.95% | 0.06 | 3 | 4 | 0.42 | -0.51 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 81.00 | 5.10 | 6.20 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.04 | -0.06 | 12/19/2025 4:00:01 PM EST | |||
| 82.00 | 5.50 | 7.90 | 6.70 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.59 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 83.00 | 6.40 | 8.10 | 7.25 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.63 | 0.04 | -0.05 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 84.00 | 7.20 | 8.10 | 7.65 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 85.00 | 7.90 | 8.80 | 8.35 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.69 | 0.03 | -0.05 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 86.00 | 8.30 | 9.60 | 8.95 | % | 0.10 | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.05 | 12/19/2025 4:00:01 PM EST | |||
| 87.00 | 8.00 | 11.80 | 9.90 | % | 0.11 | 0 | 0 | 0.63 | -0.76 | 0.03 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 88.00 | 8.80 | 12.60 | 10.70 | % | 0.12 | 0 | 0 | 0.64 | -0.78 | 0.03 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 89.00 | 9.70 | 13.40 | 11.55 | % | 0.13 | 0 | 0 | 0.65 | -0.80 | 0.03 | -0.04 | 12/19/2025 4:00:01 PM EST | |||
| 90.00 | 10.50 | 14.20 | 12.35 | % | 0.14 | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 91.00 | 11.40 | 15.10 | 13.25 | % | 0.15 | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 92.00 | 12.30 | 16.00 | 14.15 | % | 0.15 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 93.00 | 13.20 | 16.90 | 15.05 | % | 0.16 | 0 | 0 | 0.69 | -0.87 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 94.00 | 14.60 | 17.80 | 16.20 | % | 0.17 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.03 | 12/19/2025 4:00:01 PM EST | |||
| 95.00 | 15.00 | 18.70 | 16.85 | % | 0.18 | 0 | 0 | 0.72 | -0.90 | 0.02 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 96.00 | 16.00 | 19.70 | 17.85 | % | 0.19 | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 97.00 | 16.90 | 20.60 | 18.75 | % | 0.19 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 98.00 | 17.90 | 21.60 | 19.75 | % | 0.20 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 99.00 | 18.90 | 22.50 | 20.70 | % | 0.21 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 12/19/2025 4:00:01 PM EST | |||
| 100.00 | 19.80 | 23.50 | 21.65 | % | 0.22 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 101.00 | 20.80 | 24.50 | 22.65 | % | 0.22 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 102.00 | 21.80 | 25.50 | 23.65 | % | 0.23 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 105.00 | 24.70 | 28.90 | 26.80 | % | 0.26 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 110.00 | 29.70 | 33.90 | 31.80 | % | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 115.00 | 34.80 | 38.90 | 36.85 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 120.00 | 39.80 | 43.90 | 41.85 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST |