Options Chain for RUBRIK INC. CL A (RBRK) - $98.04 as of 8/24/2026 9:06:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 73.70 | 77.70 | 75.70 | 53.90 | 0.00 | 0.00% | 3.36 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:08 PM EST |
| 25.00 | 71.20 | 75.30 | 73.25 | 51.13 | 0.00 | 0.00% | 2.93 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 4:00:08 PM EST |
| 27.50 | 68.80 | 72.80 | 70.80 | 46.45 | 0.00 | 0.00% | 2.57 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:08 PM EST |
| 30.00 | 66.30 | 70.10 | 68.20 | 24.00 | 0.00 | 0.00% | 2.27 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 4:00:08 PM EST |
| 32.50 | 63.80 | 67.80 | 65.80 | % | 2.02 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 35.00 | 61.30 | 65.20 | 63.25 | 35.65 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:08 PM EST |
| 37.50 | 58.80 | 62.90 | 60.85 | 36.31 | 0.00 | 0.00% | 1.62 | 0 | 58 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:08 PM EST |
| 40.00 | 56.30 | 60.40 | 58.35 | 45.05 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 4:00:08 PM EST |
| 42.50 | 53.90 | 57.80 | 55.85 | 48.40 | 0.00 | 0.00% | 1.31 | 0 | 32 | 1.75 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 45.00 | 51.30 | 55.30 | 53.30 | 50.50 | 0.00 | 0.00% | 1.18 | 0 | 146 | 1.67 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 47.50 | 49.00 | 53.00 | 51.00 | 50.20 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.57 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 50.00 | 47.00 | 50.00 | 48.50 | 50.00 | 0.00 | 0.00% | 0.97 | 0 | 204 | 1.41 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 52.50 | 44.00 | 47.90 | 45.95 | 31.40 | 0.00 | 0.00% | 0.88 | 0 | 552 | 1.40 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |
| 55.00 | 41.70 | 45.50 | 43.60 | 45.20 | 0.00 | 0.00% | 0.79 | 0 | 199 | 1.33 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 57.50 | 39.60 | 42.80 | 41.20 | 18.25 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.21 | 0.97 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:08 PM EST |
| 60.00 | 37.40 | 40.40 | 38.90 | 41.48 | 0.00 | 0.00% | 0.65 | 0 | 69 | 1.15 | 0.97 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 62.50 | 34.50 | 38.00 | 36.25 | 40.15 | 0.00 | 0.00% | 0.58 | 0 | 32 | 1.09 | 0.95 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 65.00 | 32.30 | 35.70 | 34.00 | 12.74 | 0.00 | 0.00% | 0.52 | 0 | 80 | 1.05 | 0.93 | 0.00 | -0.04 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 67.50 | 30.60 | 33.10 | 31.85 | 36.55 | 0.00 | 0.00% | 0.47 | 0 | 31 | 0.96 | 0.92 | 0.01 | -0.05 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 70.00 | 28.60 | 30.60 | 29.60 | 34.53 | 0.00 | 0.00% | 0.42 | 0 | 219 | 0.74 | 0.90 | 0.01 | -0.05 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 72.50 | 26.60 | 29.10 | 27.85 | 26.15 | 0.00 | 0.00% | 0.38 | 0 | 55 | 0.79 | 0.88 | 0.01 | -0.06 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 23.70 | 26.70 | 25.20 | 24.91 | 0.00 | 0.00% | 0.34 | 0 | 378 | 0.69 | 0.86 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 77.50 | 22.60 | 25.10 | 23.85 | 24.81 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.78 | 0.84 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 20.40 | 22.60 | 21.50 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 161 | 0.73 | 0.81 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 82.50 | 18.80 | 20.80 | 19.80 | 22.08 | 0.00 | 0.00% | 0.24 | 0 | 98 | 0.74 | 0.78 | 0.01 | -0.08 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 85.00 | 17.10 | 19.00 | 18.05 | 18.84 | +1.44 | +8.28% | 0.21 | 20 | 384 | 0.73 | 0.75 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 87.50 | 14.90 | 17.60 | 16.25 | 18.71 | 0.00 | 0.00% | 0.19 | 0 | 180 | 0.71 | 0.71 | 0.01 | -0.09 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 14.50 | 16.00 | 15.25 | 14.50 | +0.50 | +3.58% | 0.17 | 1 | 1,056 | 0.75 | 0.68 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 92.50 | 11.80 | 14.70 | 13.25 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.70 | 0.64 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 11.00 | 13.40 | 12.20 | 12.45 | -0.88 | -6.61% | 0.13 | 3 | 348 | 0.72 | 0.60 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 97.50 | 10.30 | 12.30 | 11.30 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.74 | 0.57 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 100.00 | 9.20 | 10.50 | 9.85 | 9.70 | -1.30 | -11.82% | 0.10 | 1 | 175 | 0.71 | 0.53 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 105.00 | 6.30 | 9.10 | 7.70 | 8.45 | -0.32 | -3.65% | 0.07 | 6 | 411 | 0.70 | 0.46 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 110.00 | 4.80 | 7.10 | 5.95 | 6.70 | -0.60 | -8.22% | 0.05 | 24 | 514 | 0.69 | 0.39 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 115.00 | 4.60 | 5.90 | 5.25 | 5.30 | -0.40 | -7.02% | 0.05 | 5 | 208 | 0.73 | 0.34 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 120.00 | 3.10 | 5.00 | 4.05 | 4.00 | -0.20 | -4.77% | 0.03 | 1 | 561 | 0.72 | 0.29 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 125.00 | 2.75 | 3.80 | 3.28 | 3.54 | -0.46 | -11.50% | 0.03 | 3 | 321 | 0.73 | 0.25 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 130.00 | 2.10 | 4.00 | 3.05 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.77 | 0.22 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 135.00 | 1.65 | 2.95 | 2.30 | 2.05 | -1.29 | -38.63% | 0.02 | 1 | 12 | 0.76 | 0.19 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 140.00 | 0.90 | 3.30 | 2.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.78 | 0.17 | 0.01 | -0.08 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 145.00 | 0.70 | 3.00 | 1.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.16 | 0.01 | -0.07 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 150.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.01 | -0.07 | 8/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 40.00 | 0.05 | 1.10 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.28 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 198 | 1.77 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.48 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.34 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.49 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 350 | 1.41 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.80 | -0.02 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 2.40 | 1.20 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.27 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.21 | -0.03 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 62.50 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.04 | -0.05 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.75 | -0.07 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 67.50 | 0.50 | 1.25 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.71 | -0.08 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 70.00 | 0.95 | 1.40 | 1.18 | 1.18 | -0.12 | -9.24% | 0.02 | 2 | 158 | 0.72 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 72.50 | 1.10 | 2.05 | 1.58 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.72 | -0.12 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 1.65 | 2.25 | 1.95 | 1.95 | +0.10 | +5.41% | 0.03 | 4 | 276 | 0.71 | -0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 77.50 | 1.95 | 3.20 | 2.58 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 413 | 0.72 | -0.16 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 2.00 | 3.20 | 2.60 | 3.00 | +0.04 | +1.36% | 0.03 | 27 | 634 | 0.66 | -0.19 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 82.50 | 3.50 | 5.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.76 | -0.22 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 85.00 | 3.50 | 5.30 | 4.40 | 4.35 | +0.10 | +2.36% | 0.05 | 3 | 118 | 0.69 | -0.25 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 87.50 | 3.50 | 5.80 | 4.65 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 522 | 0.64 | -0.29 | 0.01 | -0.09 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 5.90 | 7.20 | 6.55 | 6.52 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.71 | -0.32 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 92.50 | 7.30 | 8.00 | 7.65 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.71 | -0.36 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 7.20 | 10.10 | 8.65 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.70 | -0.40 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 97.50 | 8.50 | 10.60 | 9.55 | 9.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.43 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 100.00 | 11.00 | 12.30 | 11.65 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.72 | -0.47 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 105.00 | 14.10 | 15.00 | 14.55 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.71 | -0.54 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 110.00 | 17.20 | 18.70 | 17.95 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | -0.61 | 0.01 | -0.10 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 115.00 | 20.70 | 22.50 | 21.60 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | -0.67 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 120.00 | 24.70 | 26.40 | 25.55 | 28.32 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | -0.71 | 0.01 | -0.09 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 125.00 | 27.90 | 31.40 | 29.65 | % | 0.24 | 0 | 0 | 0.68 | -0.75 | 0.01 | -0.09 | 8/24/2026 4:00:08 PM EST | |||
| 130.00 | 32.80 | 35.20 | 34.00 | 33.00 | +0.34 | +1.05% | 0.26 | 1 | 4 | 0.69 | -0.78 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 135.00 | 37.10 | 39.60 | 38.35 | % | 0.28 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.08 | 8/24/2026 4:00:08 PM EST | |||
| 140.00 | 42.00 | 44.80 | 43.40 | % | 0.31 | 0 | 0 | 0.92 | -0.83 | 0.01 | -0.08 | 8/24/2026 4:00:08 PM EST | |||
| 145.00 | 46.10 | 49.80 | 47.95 | 46.35 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.97 | -0.84 | 0.01 | -0.07 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 150.00 | 50.90 | 54.10 | 52.50 | % | 0.35 | 0 | 0 | 0.95 | -0.86 | 0.01 | -0.07 | 8/24/2026 4:00:08 PM EST |