Options Chain for RUBRIK INC. CL A (RBRK) - $79.50 as of 10/8/2025 4:33:42 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 | 64.60 | 68.30 | 66.45 | 26.97 | 0.00 | 0.00% | 3.80 | 0 | 31 | 7.76 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 62.10 | 65.70 | 63.90 | 15.10 | 0.00 | 0.00% | 3.19 | 0 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 59.60 | 63.20 | 61.40 | 57.40 | 0.00 | 0.00% | 2.73 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 57.10 | 60.80 | 58.95 | 61.30 | 0.00 | 0.00% | 2.36 | 0 | 32 | 6.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 54.60 | 58.30 | 56.45 | 54.10 | 0.00 | 0.00% | 2.05 | 0 | 6 | 5.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 52.10 | 55.80 | 53.95 | 54.00 | -0.90 | -1.64% | 1.80 | 2 | 23 | 5.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 49.70 | 53.30 | 51.50 | 22.00 | 0.00 | 0.00% | 1.58 | 0 | 15 | 4.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 47.10 | 50.00 | 48.55 | 46.60 | 0.00 | 0.00% | 1.39 | 0 | 35 | 3.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 44.60 | 48.30 | 46.45 | 44.10 | 0.00 | 0.00% | 1.24 | 0 | 43 | 4.18 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 42.20 | 45.80 | 44.00 | 44.24 | 0.00 | 0.00% | 1.10 | 0 | 73 | 3.90 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 42.50 | 39.60 | 42.90 | 41.25 | 35.10 | 0.00 | 0.00% | 0.97 | 0 | 234 | 2.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 38.50 | 40.80 | 39.65 | 36.10 | 0.00 | 0.00% | 0.88 | 0 | 67 | 3.37 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 34.70 | 38.30 | 36.50 | 31.40 | 0.00 | 0.00% | 0.77 | 0 | 57 | 3.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 32.50 | 35.80 | 34.15 | 29.01 | 0.00 | 0.00% | 0.68 | 0 | 1,099 | 2.90 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 29.70 | 33.30 | 31.50 | 26.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 29.10 | 30.40 | 29.75 | 27.60 | -1.61 | -5.52% | 0.54 | 7 | 1,034 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 26.40 | 27.20 | 26.80 | 23.60 | 0.00 | 0.00% | 0.47 | 0 | 44 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 24.20 | 25.10 | 24.65 | 23.90 | +5.90 | +32.78% | 0.41 | 4 | 166 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 21.20 | 22.30 | 21.75 | 19.85 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 19.20 | 20.00 | 19.60 | 18.60 | +6.10 | +48.80% | 0.30 | 8 | 138 | 1.65 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 16.50 | 18.00 | 17.25 | 15.20 | -1.03 | -6.35% | 0.26 | 1 | 29 | 0.92 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 14.20 | 15.40 | 14.80 | 12.80 | +2.70 | +26.74% | 0.21 | 5 | 162 | 0.90 | 0.98 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 11.90 | 12.90 | 12.40 | 10.40 | +2.80 | +36.85% | 0.17 | 6 | 149 | 0.85 | 0.95 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 9.60 | 10.20 | 9.90 | 9.10 | +2.88 | +46.31% | 0.13 | 16 | 458 | 0.56 | 0.91 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 77.50 | 7.40 | 7.70 | 7.55 | 7.45 | +3.15 | +73.26% | 0.10 | 37 | 684 | 0.56 | 0.84 | 0.03 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 5.50 | 5.80 | 5.65 | 5.50 | +2.55 | +86.45% | 0.07 | 466 | 2,470 | 0.55 | 0.74 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 3.90 | 4.00 | 3.95 | 3.80 | +1.89 | +98.96% | 0.05 | 259 | 1,649 | 0.55 | 0.62 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 2.60 | 2.70 | 2.65 | 2.65 | +1.45 | +120.84% | 0.03 | 972 | 3,019 | 0.55 | 0.48 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 1.65 | 1.80 | 1.73 | 1.55 | +0.85 | +121.43% | 0.02 | 102 | 959 | 0.55 | 0.36 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.55 | +110.00% | 0.01 | 524 | 2,724 | 0.57 | 0.25 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 0.60 | 0.70 | 0.65 | 0.55 | +0.27 | +96.43% | 0.01 | 51 | 1,664 | 0.57 | 0.17 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.17 | +89.48% | 0.00 | 83 | 2,210 | 0.58 | 0.11 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.00 | 829 | 1,412 | 0.65 | 0.07 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 82 | 5,844 | 0.60 | 0.04 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 1,105 | 0.65 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,697 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 643 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 70 | 5.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 63 | 5.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 65 | 4.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 1.60 | 0.80 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 401 | 3.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 635 | 2.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 879 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 963 | 0.84 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 0.10 | 0.35 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 9 | 524 | 0.84 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 331 | 3,332 | 0.73 | -0.02 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.45 | -64.29% | 0.00 | 118 | 1,347 | 0.67 | -0.05 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.85 | -65.39% | 0.01 | 277 | 2,812 | 0.62 | -0.09 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 77.50 | 0.70 | 0.80 | 0.75 | 0.76 | -1.31 | -63.29% | 0.01 | 547 | 938 | 0.60 | -0.16 | 0.03 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 1.20 | 1.35 | 1.28 | 1.30 | -1.90 | -59.38% | 0.02 | 141 | 2,052 | 0.58 | -0.26 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 2.05 | 2.20 | 2.13 | 2.20 | -2.45 | -52.69% | 0.03 | 47 | 1,029 | 0.58 | -0.38 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.60 | -3.95 | -52.32% | 0.04 | 129 | 480 | 0.57 | -0.52 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 4.70 | 5.00 | 4.85 | 7.15 | +0.15 | +2.15% | 0.06 | 13 | 608 | 0.58 | -0.64 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 6.20 | 6.90 | 6.55 | 7.55 | -3.52 | -31.80% | 0.07 | 10 | 234 | 0.60 | -0.75 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 7.60 | 9.00 | 8.30 | 11.78 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.42 | -0.83 | 0.03 | -0.11 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 10.50 | 11.20 | 10.85 | 13.30 | +1.30 | +10.84% | 0.11 | 1 | 125 | 0.59 | -0.89 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 13.20 | 13.60 | 13.40 | 15.10 | -1.60 | -9.59% | 0.14 | 1 | 101 | 0.74 | -0.93 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 14.90 | 16.10 | 15.50 | 16.88 | -3.93 | -18.89% | 0.15 | 5 | 131 | 0.72 | -0.96 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 19.30 | 21.80 | 20.55 | 21.66 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.33 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 25.00 | 26.20 | 25.60 | 26.97 | -5.03 | -15.72% | 0.23 | 15 | 20 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 29.30 | 32.70 | 31.00 | 32.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 34.50 | 37.20 | 35.85 | 29.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 39.40 | 42.10 | 40.75 | 36.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 44.20 | 47.80 | 46.00 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 135.00 | 49.20 | 52.70 | 50.95 | % | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 140.00 | 54.20 | 57.70 | 55.95 | 47.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 59.20 | 62.80 | 61.00 | 56.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |