Options Chain for RUBRIK INC. CL A (RBRK) - $88.77 as of 8/22/2025 8:33:14 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 | 69.10 | 72.20 | 70.65 | 26.97 | 0.00 | 0.00% | 4.04 | 0 | 31 | 2.79 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 67.00 | 69.70 | 68.35 | 15.10 | 0.00 | 0.00% | 3.42 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 64.40 | 67.10 | 65.75 | 11.70 | 0.00 | 0.00% | 2.92 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 62.70 | 64.20 | 63.45 | 61.30 | -12.50 | -16.94% | 2.54 | 11 | 43 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 59.20 | 63.10 | 61.15 | 43.70 | 0.00 | 0.00% | 2.22 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 56.70 | 60.60 | 58.65 | 54.90 | 0.00 | 0.00% | 1.95 | 0 | 23 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 54.70 | 56.90 | 55.80 | 22.00 | 0.00 | 0.00% | 1.72 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 52.70 | 54.90 | 53.80 | 50.00 | 0.00 | 0.00% | 1.54 | 0 | 35 | 1.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 49.50 | 53.20 | 51.35 | 55.70 | 0.00 | 0.00% | 1.37 | 0 | 42 | 1.79 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 47.20 | 49.80 | 48.50 | 46.10 | 0.00 | 0.00% | 1.21 | 0 | 65 | 1.36 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 46.10 | 47.30 | 46.70 | 32.00 | 0.00 | 0.00% | 1.10 | 0 | 264 | 1.51 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 43.00 | 45.10 | 44.05 | 36.10 | 0.00 | 0.00% | 0.98 | 0 | 67 | 1.26 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 39.90 | 43.20 | 41.55 | 40.60 | 0.00 | 0.00% | 0.87 | 0 | 46 | 1.38 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 38.60 | 39.60 | 39.10 | 37.43 | 0.00 | 0.00% | 0.78 | 0 | 1,082 | 1.02 | 0.97 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 35.90 | 38.00 | 36.95 | 42.50 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.14 | 0.97 | 0.00 | -0.02 | 6/9/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 34.30 | 35.10 | 34.70 | 34.80 | 0.00 | 0.00% | 0.63 | 0 | 1,030 | 0.74 | 0.96 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 30.30 | 33.20 | 31.75 | 40.80 | 0.00 | 0.00% | 0.55 | 0 | 50 | 0.98 | 0.94 | 0.00 | -0.03 | 6/9/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 29.50 | 30.60 | 30.05 | 24.30 | 0.00 | 0.00% | 0.50 | 0 | 153 | 0.74 | 0.93 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 27.00 | 28.90 | 27.95 | 24.90 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.00 | 0.91 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 25.60 | 26.00 | 25.80 | 21.70 | 0.00 | 0.00% | 0.40 | 0 | 89 | 0.75 | 0.89 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 23.30 | 24.30 | 23.80 | 22.28 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.75 | 0.86 | 0.01 | -0.06 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 20.50 | 23.60 | 22.05 | 21.20 | +5.20 | +32.50% | 0.32 | 5 | 73 | 0.74 | 0.83 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 19.80 | 21.20 | 20.50 | 13.88 | 0.00 | 0.00% | 0.28 | 0 | 65 | 0.79 | 0.80 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 17.90 | 19.70 | 18.80 | 17.59 | +1.37 | +8.45% | 0.25 | 1 | 76 | 0.80 | 0.77 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 16.30 | 16.80 | 16.55 | 13.47 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.75 | 0.74 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 14.70 | 15.00 | 14.85 | 10.69 | 0.00 | 0.00% | 0.19 | 0 | 397 | 0.72 | 0.70 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 13.20 | 15.00 | 14.10 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.79 | 0.66 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 11.80 | 13.20 | 12.50 | 11.70 | +1.30 | +12.50% | 0.15 | 20 | 310 | 0.71 | 0.62 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 10.50 | 10.80 | 10.65 | 10.54 | +1.44 | +15.83% | 0.12 | 15 | 223 | 0.71 | 0.58 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 9.30 | 9.60 | 9.45 | 8.80 | +0.70 | +8.65% | 0.10 | 18 | 1,059 | 0.70 | 0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 8.20 | 8.70 | 8.45 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.71 | 0.50 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 7.20 | 7.50 | 7.35 | 7.10 | +0.80 | +12.70% | 0.08 | 42 | 344 | 0.69 | 0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 97.50 | 6.40 | 6.60 | 6.50 | 6.00 | +0.70 | +13.21% | 0.07 | 1 | 112 | 0.69 | 0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 5.60 | 5.80 | 5.70 | 5.70 | +0.90 | +18.75% | 0.06 | 40 | 732 | 0.69 | 0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 4.20 | 4.50 | 4.35 | 3.90 | +0.20 | +5.41% | 0.04 | 4 | 289 | 0.69 | 0.32 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 3.10 | 3.30 | 3.20 | 3.14 | +0.34 | +12.15% | 0.03 | 1 | 707 | 0.68 | 0.26 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 2.40 | 2.55 | 2.48 | 2.40 | +0.65 | +37.15% | 0.02 | 216 | 473 | 0.68 | 0.21 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 1.75 | 1.95 | 1.85 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.68 | 0.17 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 1.25 | 1.60 | 1.43 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.69 | 0.14 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.95 | 1.20 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.69 | 0.11 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.90 | 0.95 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.84 | 0.08 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.07 | 0.01 | -0.03 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 1.80 | 0.93 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | 0.05 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:57 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 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 191 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.39 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 63 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 227 | 2.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.82 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.72 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 391 | 1.62 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.48 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.10 | 2.35 | 1.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 107 | 1.09 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.85 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.84 | -0.03 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.29 | -0.03 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.20 | 1.15 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,195 | 0.82 | -0.04 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.80 | -0.06 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.79 | -0.07 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 1.25 | 1.45 | 1.35 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.78 | -0.09 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 1.60 | 1.80 | 1.70 | 1.89 | -0.28 | -12.91% | 0.03 | 30 | 239 | 0.77 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 2.05 | 2.30 | 2.18 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.77 | -0.14 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 2.55 | 2.75 | 2.65 | 2.92 | -0.48 | -14.12% | 0.04 | 9 | 273 | 0.75 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 3.20 | 3.40 | 3.30 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.75 | -0.20 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 3.90 | 4.20 | 4.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.75 | -0.23 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 4.70 | 5.00 | 4.85 | 6.01 | 0.00 | 0.00% | 0.06 | 0 | 555 | 0.74 | -0.26 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 5.50 | 5.80 | 5.65 | 6.13 | -0.50 | -7.55% | 0.07 | 3 | 419 | 0.73 | -0.30 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 6.50 | 6.80 | 6.65 | 7.20 | -1.33 | -15.60% | 0.08 | 1 | 91 | 0.72 | -0.34 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 7.60 | 7.90 | 7.75 | 9.10 | -0.20 | -2.16% | 0.09 | 1 | 120 | 0.72 | -0.38 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 8.80 | 9.20 | 9.00 | 9.40 | +0.10 | +1.08% | 0.10 | 1 | 48 | 0.72 | -0.42 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 10.10 | 10.50 | 10.30 | 11.00 | -0.71 | -6.07% | 0.11 | 1 | 123 | 0.71 | -0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 11.50 | 12.00 | 11.75 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.71 | -0.50 | 0.02 | -0.09 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 13.00 | 13.40 | 13.20 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.71 | -0.54 | 0.02 | -0.09 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 97.50 | 14.70 | 15.10 | 14.90 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.71 | -0.57 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 16.40 | 16.80 | 16.60 | 19.11 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.71 | -0.61 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 19.70 | 21.00 | 20.35 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.71 | -0.68 | 0.01 | -0.08 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 24.00 | 24.40 | 24.20 | 27.40 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.70 | -0.74 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 26.90 | 30.10 | 28.50 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.69 | -0.79 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 31.10 | 34.30 | 32.70 | 29.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.90 | -0.83 | 0.01 | -0.05 | 6/4/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 36.40 | 39.40 | 37.90 | 33.60 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.92 | -0.86 | 0.01 | -0.05 | 6/5/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 41.00 | 44.10 | 42.55 | % | 0.33 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 45.80 | 48.80 | 47.30 | % | 0.35 | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 50.50 | 53.70 | 52.10 | % | 0.37 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 55.00 | 58.50 | 56.75 | % | 0.39 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST |